Saturday, 23 January 2021
Ishares Evolved U.S. Healthcare Staples ETF
Date | Open | High | Low | Close | Volume |
22/01/21 | 38.81 | 38.88 | 38.61 | 38.67 | 7,000 |
21/01/21 | 39.08 | 39.08 | 38.81 | 38.93 | 6,500 |
20/01/21 | 38.89 | 39.08 | 38.67 | 39.03 | 5,300 |
19/01/21 | 38.91 | 38.91 | 38.61 | 38.72 | 16,000 |
15/01/21 | 38.47 | 38.50 | 38.27 | 38.46 | 2,400 |
14/01/21 | 38.91 | 38.91 | 38.40 | 38.40 | 9,200 |
13/01/21 | 38.54 | 38.80 | 38.30 | 38.68 | 6,600 |
12/01/21 | 38.89 | 38.89 | 38.31 | 38.51 | 6,500 |
11/01/21 | 38.75 | 38.89 | 38.67 | 38.79 | 7,400 |
08/01/21 | 39.14 | 39.17 | 38.50 | 38.91 | 8,500 |
07/01/21 | 38.35 | 38.74 | 38.34 | 38.74 | 11,200 |
06/01/21 | 37.30 | 38.22 | 37.30 | 38.17 | 13,800 |
05/01/21 | 37.22 | 37.56 | 37.22 | 37.46 | 6,000 |
04/01/21 | 37.84 | 37.84 | 36.60 | 37.22 | 19,200 |
31/12/20 | 37.12 | 37.45 | 36.97 | 37.40 | 6,400 |
30/12/20 | 37.28 | 37.29 | 37.03 | 37.07 | 6,200 |
29/12/20 | 37.23 | 37.23 | 36.98 | 37.06 | 14,600 |
28/12/20 | 37.20 | 37.20 | 36.87 | 36.98 | 10,200 |
24/12/20 | 36.93 | 37.02 | 36.83 | 36.88 | 3,400 |
23/12/20 | 36.95 | 37.08 | 36.84 | 36.84 | 5,600 |
22/12/20 | 36.73 | 36.80 | 36.54 | 36.71 | 8,200 |
21/12/20 | 36.71 | 36.71 | 36.00 | 36.65 | 11,600 |
18/12/20 | 36.74 | 36.93 | 36.55 | 36.93 | 4,100 |
17/12/20 | 36.71 | 36.86 | 36.67 | 36.86 | 15,800 |
16/12/20 | 36.56 | 36.56 | 36.30 | 36.40 | 6,300 |
15/12/20 | 36.28 | 36.55 | 36.28 | 36.47 | 400 |
14/12/20 | 36.79 | 36.79 | 36.08 | 36.09 | 19,900 |
11/12/20 | 36.13 | 36.38 | 36.13 | 36.35 | 2,500 |
10/12/20 | 36.63 | 36.75 | 36.63 | 36.64 | 4,200 |
09/12/20 | 36.58 | 36.67 | 36.48 | 36.63 | 1,500 |
08/12/20 | 36.62 | 36.75 | 36.62 | 36.75 | 600 |
07/12/20 | 36.68 | 36.70 | 36.49 | 36.59 | 33,600 |
04/12/20 | 36.68 | 36.84 | 36.68 | 36.84 | 1,000 |
03/12/20 | 36.45 | 36.53 | 36.31 | 36.31 | 2,200 |
02/12/20 | 36.18 | 36.39 | 36.18 | 36.31 | 1,500 |
01/12/20 | 36.36 | 36.36 | 36.00 | 36.04 | 7,400 |
30/11/20 | 35.78 | 35.80 | 35.64 | 35.77 | 2,400 |
27/11/20 | 35.64 | 35.74 | 35.64 | 35.74 | 5,800 |
25/11/20 | 35.32 | 35.43 | 35.32 | 35.39 | 500 |
24/11/20 | 35.77 | 35.87 | 35.66 | 35.66 | 3,900 |
23/11/20 | 35.65 | 35.65 | 35.43 | 35.50 | 6,100 |
Code | Last | Change |
COMP | 13,543 | 12 |  | 0.09% |
DJI | 30,997 | 179 |  | 0.57% |
SP500 | 3,841 | 12 |  | 0.30% |
DAX | 13,466 | 236 |  | 1.78% |
FTSE | 7,488 | 5 |  | 0.07% |
NI225 | 22,420 | 408 |  | 1.86% |
TWI | 72.91 | 0.21 |  | 0.29% |