FinData: Historical Data for AMEX, IAI

Saturday, 27 April 2024

ISHARES DJ US BDIF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	89.14	90.00	85.77	85.82	31,700
13/10/22	84.92	89.48	84.51	89.12	88,900
12/10/22	86.49	87.50	86.46	86.63	33,000
11/10/22	87.30	87.86	86.06	86.50	26,400
10/10/22	88.64	88.64	87.32	87.76	76,400
07/10/22	88.51	88.73	87.41	87.90	38,200
06/10/22	90.01	90.72	89.71	89.95	20,800
05/10/22	89.69	91.03	89.37	90.63	75,800
04/10/22	88.40	91.20	88.40	91.20	24,800
03/10/22	86.05	87.62	85.20	87.15	95,800
30/09/22	85.70	87.22	85.38	85.39	18,300
29/09/22	86.31	86.57	85.12	85.71	63,400
28/09/22	85.73	87.64	85.48	87.25	25,600
26/09/22	86.59	87.22	85.48	85.93	66,100
23/09/22	89.10	89.10	86.62	87.75	153,400
22/09/22	91.93	91.95	90.04	90.35	42,300
21/09/22	92.93	93.98	91.68	91.70	27,600
20/09/22	93.35	93.89	91.89	92.58	22,200
19/09/22	92.14	94.09	92.14	94.06	21,200
16/09/22	93.12	93.39	92.39	93.22	21,100
15/09/22	93.80	95.44	93.80	94.27	25,500
14/09/22	94.12	94.41	93.10	93.91	42,000
13/09/22	95.13	95.27	93.78	94.05	54,500
12/09/22	96.74	97.90	96.74	97.23	125,400
09/09/22	96.11	96.80	96.01	96.68	17,500
08/09/22	93.47	95.36	93.47	95.30	48,200
07/09/22	91.92	94.10	91.92	93.91	42,200
06/09/22	93.05	93.05	91.10	92.27	45,000
02/09/22	94.39	95.05	92.27	92.58	85,300
01/09/22	92.13	93.43	91.05	93.37	57,500
31/08/22	92.94	93.24	92.41	92.73	23,200
30/08/22	93.44	93.47	92.20	92.52	26,600
29/08/22	93.30	93.82	92.77	93.08	32,400
26/08/22	97.22	97.22	94.06	94.09	34,300
25/08/22	95.99	96.89	95.99	96.81	30,500
24/08/22	94.98	96.11	94.98	95.72	19,800
23/08/22	95.46	95.94	95.10	95.23	36,500
22/08/22	96.22	96.22	95.37	95.54	32,000
19/08/22	98.83	98.83	97.14	97.35	64,600
18/08/22	99.06	99.81	99.00	99.58	157,900
17/08/22	98.64	99.54	98.45	99.28	20,100
16/08/22	98.95	99.82	98.84	99.49	35,200
15/08/22	97.96	99.62	97.90	99.29	190,900

Global Indices

No news available...

Currencies