Friday, 29 March 2024
Ishares Lehman Aggregate Bond Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 95.63 | 95.63 | 94.61 | 94.66 | 8,580,600 |
13/10/22 | 94.23 | 95.44 | 94.18 | 95.18 | 6,254,400 |
12/10/22 | 95.25 | 95.61 | 95.23 | 95.48 | 5,651,100 |
11/10/22 | 95.63 | 95.83 | 95.27 | 95.40 | 8,892,700 |
10/10/22 | 95.73 | 95.75 | 95.15 | 95.34 | 4,074,700 |
07/10/22 | 95.81 | 96.01 | 95.68 | 95.77 | 6,149,600 |
06/10/22 | 96.59 | 96.71 | 96.21 | 96.28 | 5,625,100 |
05/10/22 | 96.69 | 96.99 | 96.27 | 96.66 | 9,512,800 |
04/10/22 | 97.21 | 97.55 | 97.08 | 97.17 | 6,964,200 |
03/10/22 | 96.89 | 97.48 | 96.64 | 96.91 | 9,617,900 |
30/09/22 | 96.86 | 97.09 | 96.19 | 96.34 | 14,376,200 |
29/09/22 | 96.48 | 96.80 | 96.29 | 96.57 | 8,666,000 |
28/09/22 | 96.47 | 97.13 | 96.27 | 97.08 | 10,539,800 |
26/09/22 | 96.87 | 96.91 | 95.87 | 95.95 | 9,010,100 |
23/09/22 | 97.40 | 97.45 | 96.89 | 97.20 | 11,059,500 |
22/09/22 | 97.90 | 97.92 | 97.40 | 97.50 | 7,092,300 |
21/09/22 | 98.40 | 98.60 | 97.86 | 98.55 | 7,094,400 |
20/09/22 | 98.21 | 98.40 | 98.08 | 98.24 | 11,271,700 |
19/09/22 | 98.53 | 98.84 | 98.48 | 98.68 | 5,982,100 |
16/09/22 | 98.66 | 99.01 | 98.61 | 98.83 | 6,965,400 |
15/09/22 | 99.04 | 99.11 | 98.84 | 98.90 | 6,016,600 |
14/09/22 | 99.00 | 99.35 | 98.97 | 99.20 | 7,557,300 |
13/09/22 | 98.91 | 99.19 | 98.90 | 99.07 | 4,957,400 |
12/09/22 | 100.00 | 100.09 | 99.51 | 99.63 | 8,535,400 |
09/09/22 | 99.99 | 100.13 | 99.73 | 99.78 | 7,496,000 |
08/09/22 | 100.00 | 100.18 | 99.79 | 99.79 | 5,546,100 |
07/09/22 | 99.73 | 100.13 | 99.72 | 100.11 | 3,607,100 |
06/09/22 | 99.96 | 99.97 | 99.41 | 99.42 | 5,341,200 |
02/09/22 | 100.37 | 100.67 | 100.13 | 100.36 | 5,966,800 |
01/09/22 | 100.07 | 100.15 | 99.66 | 100.07 | 8,961,700 |
31/08/22 | 101.04 | 101.23 | 100.64 | 100.71 | 6,116,400 |
30/08/22 | 101.26 | 101.45 | 100.93 | 101.25 | 6,573,600 |
29/08/22 | 101.27 | 101.28 | 101.06 | 101.12 | 7,508,900 |
26/08/22 | 101.67 | 101.85 | 101.42 | 101.61 | 5,584,700 |
25/08/22 | 101.33 | 101.87 | 101.24 | 101.80 | 8,217,300 |
24/08/22 | 101.35 | 101.40 | 101.15 | 101.24 | 6,319,100 |
23/08/22 | 101.54 | 101.97 | 101.40 | 101.51 | 7,369,600 |
22/08/22 | 101.82 | 101.89 | 101.52 | 101.55 | 7,133,200 |
19/08/22 | 102.13 | 102.13 | 101.85 | 101.99 | 4,575,500 |
18/08/22 | 102.70 | 102.93 | 102.64 | 102.71 | 4,260,500 |
17/08/22 | 102.64 | 102.74 | 102.34 | 102.49 | 7,222,200 |
16/08/22 | 103.13 | 103.13 | 102.79 | 103.10 | 4,976,000 |
15/08/22 | 103.37 | 103.45 | 103.24 | 103.25 | 3,782,800 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |