Friday, 19 April 2024
Ishares Core MSCI International Developed Market
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 49.28 | 49.44 | 48.17 | 48.25 | 1,436,900 |
| 13/10/22 | 47.15 | 49.23 | 47.01 | 49.06 | 1,749,300 |
| 12/10/22 | 47.99 | 48.24 | 47.84 | 48.01 | 1,864,000 |
| 11/10/22 | 48.41 | 48.92 | 48.00 | 48.15 | 1,227,400 |
| 10/10/22 | 49.01 | 49.01 | 48.44 | 48.72 | 2,769,200 |
| 07/10/22 | 49.59 | 49.64 | 48.82 | 49.01 | 1,629,700 |
| 06/10/22 | 50.16 | 50.40 | 49.76 | 49.83 | 2,179,900 |
| 05/10/22 | 50.50 | 50.98 | 50.11 | 50.68 | 1,918,900 |
| 04/10/22 | 50.62 | 51.37 | 50.56 | 51.32 | 673,100 |
| 03/10/22 | 48.86 | 49.58 | 48.67 | 49.44 | 1,008,000 |
| 30/09/22 | 48.31 | 48.96 | 48.23 | 48.31 | 2,336,600 |
| 29/09/22 | 48.42 | 48.51 | 47.79 | 48.47 | 2,958,000 |
| 28/09/22 | 47.96 | 49.23 | 47.79 | 49.11 | 1,740,200 |
| 26/09/22 | 48.54 | 48.93 | 48.00 | 48.25 | 1,413,000 |
| 23/09/22 | 49.54 | 49.56 | 48.65 | 49.00 | 3,384,800 |
| 22/09/22 | 51.07 | 51.15 | 50.48 | 50.70 | 2,573,000 |
| 21/09/22 | 51.57 | 51.90 | 50.87 | 50.91 | 1,163,400 |
| 20/09/22 | 51.76 | 51.81 | 51.26 | 51.55 | 1,457,400 |
| 19/09/22 | 51.64 | 52.50 | 51.63 | 52.50 | 852,000 |
| 16/09/22 | 52.15 | 52.44 | 51.96 | 52.28 | 1,056,600 |
| 15/09/22 | 52.73 | 53.17 | 52.52 | 52.64 | 1,096,100 |
| 14/09/22 | 53.08 | 53.32 | 52.81 | 53.15 | 453,700 |
| 13/09/22 | 53.75 | 54.05 | 52.85 | 52.92 | 913,100 |
| 12/09/22 | 54.67 | 55.03 | 54.66 | 54.79 | 552,500 |
| 09/09/22 | 53.59 | 54.10 | 53.59 | 54.08 | 625,600 |
| 08/09/22 | 52.08 | 52.76 | 51.97 | 52.74 | 1,190,800 |
| 07/09/22 | 51.74 | 52.60 | 51.71 | 52.60 | 724,600 |
| 06/09/22 | 52.55 | 52.60 | 51.99 | 52.14 | 894,000 |
| 02/09/22 | 53.04 | 53.43 | 52.16 | 52.31 | 875,300 |
| 01/09/22 | 52.70 | 52.70 | 52.04 | 52.61 | 1,773,200 |
| 31/08/22 | 53.70 | 53.87 | 53.31 | 53.34 | 1,022,900 |
| 30/08/22 | 54.50 | 54.51 | 53.58 | 53.72 | 600,400 |
| 29/08/22 | 54.13 | 54.38 | 53.99 | 54.16 | 316,900 |
| 26/08/22 | 55.78 | 55.79 | 54.23 | 54.25 | 696,000 |
| 25/08/22 | 55.28 | 55.75 | 55.21 | 55.75 | 582,500 |
| 24/08/22 | 54.84 | 55.30 | 54.76 | 55.15 | 948,700 |
| 23/08/22 | 54.80 | 55.40 | 54.78 | 55.00 | 591,800 |
| 22/08/22 | 55.29 | 55.29 | 54.78 | 54.91 | 451,500 |
| 19/08/22 | 56.24 | 56.24 | 55.74 | 55.88 | 541,300 |
| 18/08/22 | 56.82 | 56.83 | 56.49 | 56.68 | 378,400 |
| 17/08/22 | 56.77 | 57.12 | 56.52 | 56.85 | 424,700 |
| 16/08/22 | 56.99 | 57.40 | 56.95 | 57.34 | 497,400 |
| 15/08/22 | 57.12 | 57.33 | 57.04 | 57.32 | 244,100 |
| 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% |