Saturday, 27 April 2024
Ishares Ibonds Dec 2024 Term Muni Bond ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 25.57 | 25.59 | 25.53 | 25.57 | 51,900 |
13/10/22 | 25.55 | 25.56 | 25.49 | 25.55 | 264,200 |
12/10/22 | 25.55 | 25.59 | 25.55 | 25.59 | 199,500 |
11/10/22 | 25.53 | 25.59 | 25.53 | 25.59 | 950,300 |
10/10/22 | 25.56 | 25.56 | 25.53 | 25.55 | 79,600 |
07/10/22 | 25.57 | 25.57 | 25.54 | 25.56 | 101,300 |
06/10/22 | 25.58 | 25.58 | 25.51 | 25.54 | 1,346,900 |
05/10/22 | 25.55 | 25.55 | 25.51 | 25.53 | 95,500 |
04/10/22 | 25.54 | 25.55 | 25.49 | 25.55 | 98,900 |
03/10/22 | 25.48 | 25.52 | 25.48 | 25.52 | 122,500 |
30/09/22 | 25.52 | 25.54 | 25.49 | 25.51 | 339,900 |
29/09/22 | 25.56 | 25.56 | 25.47 | 25.52 | 500,100 |
28/09/22 | 25.54 | 25.54 | 25.46 | 25.53 | 66,600 |
26/09/22 | 25.57 | 25.59 | 25.41 | 25.41 | 164,700 |
23/09/22 | 25.66 | 25.67 | 25.56 | 25.56 | 66,500 |
22/09/22 | 25.69 | 25.69 | 25.60 | 25.63 | 151,800 |
21/09/22 | 25.67 | 25.70 | 25.65 | 25.66 | 59,200 |
20/09/22 | 25.74 | 25.75 | 25.68 | 25.69 | 61,000 |
19/09/22 | 25.75 | 25.76 | 25.73 | 25.74 | 60,400 |
16/09/22 | 25.76 | 25.77 | 25.74 | 25.76 | 76,300 |
15/09/22 | 25.79 | 25.80 | 25.75 | 25.76 | 81,300 |
14/09/22 | 25.79 | 25.80 | 25.76 | 25.78 | 63,400 |
13/09/22 | 25.85 | 25.85 | 25.77 | 25.78 | 90,000 |
12/09/22 | 25.80 | 25.84 | 25.77 | 25.82 | 50,300 |
09/09/22 | 25.79 | 25.83 | 25.77 | 25.83 | 103,400 |
08/09/22 | 25.81 | 25.82 | 25.79 | 25.81 | 78,400 |
07/09/22 | 25.76 | 25.82 | 25.76 | 25.81 | 52,500 |
06/09/22 | 25.81 | 25.81 | 25.75 | 25.77 | 62,900 |
02/09/22 | 25.78 | 25.81 | 25.77 | 25.80 | 58,900 |
01/09/22 | 25.78 | 25.79 | 25.74 | 25.77 | 49,600 |
31/08/22 | 25.83 | 25.85 | 25.80 | 25.83 | 112,600 |
30/08/22 | 25.85 | 25.85 | 25.79 | 25.83 | 102,700 |
29/08/22 | 25.80 | 25.86 | 25.78 | 25.82 | 115,300 |
26/08/22 | 25.84 | 25.87 | 25.83 | 25.86 | 29,600 |
25/08/22 | 25.86 | 25.88 | 25.82 | 25.85 | 65,600 |
24/08/22 | 25.89 | 25.89 | 25.84 | 25.87 | 77,700 |
23/08/22 | 25.86 | 25.89 | 25.85 | 25.86 | 107,600 |
22/08/22 | 25.86 | 25.88 | 25.84 | 25.86 | 49,300 |
19/08/22 | 25.89 | 25.89 | 25.86 | 25.88 | 121,700 |
18/08/22 | 25.87 | 25.94 | 25.87 | 25.92 | 48,700 |
17/08/22 | 25.96 | 25.96 | 25.91 | 25.92 | 115,500 |
16/08/22 | 26.05 | 26.05 | 25.96 | 26.00 | 71,600 |
15/08/22 | 26.08 | 26.08 | 26.03 | 26.04 | 43,100 |
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% |