Thursday, 28 March 2024
Ishares S&p Europe 350 Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 38.83 | 39.00 | 37.97 | 37.99 | 276,900 |
13/10/22 | 36.98 | 38.75 | 36.88 | 38.57 | 396,900 |
12/10/22 | 37.52 | 37.77 | 37.48 | 37.54 | 192,700 |
11/10/22 | 37.80 | 38.28 | 37.48 | 37.58 | 264,300 |
10/10/22 | 38.33 | 38.34 | 37.82 | 38.04 | 228,200 |
07/10/22 | 38.68 | 38.75 | 38.07 | 38.22 | 272,700 |
06/10/22 | 39.21 | 39.41 | 38.88 | 38.92 | 304,500 |
05/10/22 | 39.54 | 40.04 | 39.30 | 39.80 | 201,700 |
04/10/22 | 39.77 | 40.43 | 39.77 | 40.36 | 286,800 |
03/10/22 | 38.18 | 38.76 | 38.05 | 38.60 | 380,600 |
30/09/22 | 37.70 | 38.32 | 37.68 | 37.76 | 419,800 |
29/09/22 | 37.60 | 37.84 | 37.18 | 37.81 | 351,500 |
28/09/22 | 37.22 | 38.37 | 37.10 | 38.26 | 422,200 |
26/09/22 | 37.58 | 37.98 | 37.22 | 37.43 | 2,334,000 |
23/09/22 | 38.43 | 38.44 | 37.70 | 38.00 | 1,122,000 |
22/09/22 | 39.81 | 39.87 | 39.31 | 39.49 | 400,600 |
21/09/22 | 40.32 | 40.61 | 39.74 | 39.74 | 433,800 |
20/09/22 | 40.43 | 40.50 | 39.99 | 40.25 | 440,500 |
19/09/22 | 40.46 | 41.13 | 40.45 | 41.09 | 493,800 |
16/09/22 | 40.88 | 41.16 | 40.73 | 41.02 | 485,600 |
15/09/22 | 41.40 | 41.78 | 41.29 | 41.35 | 618,200 |
14/09/22 | 41.66 | 41.90 | 41.48 | 41.75 | 493,500 |
13/09/22 | 42.37 | 42.68 | 41.67 | 41.73 | 541,400 |
12/09/22 | 43.11 | 43.40 | 43.09 | 43.21 | 535,400 |
09/09/22 | 42.19 | 42.43 | 42.13 | 42.40 | 324,900 |
08/09/22 | 40.76 | 41.34 | 40.65 | 41.28 | 569,700 |
07/09/22 | 40.72 | 41.41 | 40.68 | 41.41 | 470,700 |
06/09/22 | 41.13 | 41.30 | 40.70 | 40.83 | 785,500 |
02/09/22 | 41.41 | 41.78 | 40.56 | 40.71 | 407,600 |
01/09/22 | 40.86 | 40.94 | 40.41 | 40.94 | 682,200 |
31/08/22 | 41.82 | 42.00 | 41.54 | 41.57 | 620,400 |
30/08/22 | 42.51 | 42.54 | 41.84 | 41.96 | 451,000 |
29/08/22 | 42.13 | 42.44 | 42.11 | 42.21 | 490,400 |
26/08/22 | 43.49 | 43.55 | 42.18 | 42.20 | 386,600 |
25/08/22 | 43.09 | 43.50 | 43.03 | 43.48 | 238,900 |
24/08/22 | 42.78 | 43.21 | 42.74 | 43.07 | 241,300 |
23/08/22 | 42.88 | 43.31 | 42.85 | 42.96 | 486,300 |
22/08/22 | 43.28 | 43.31 | 42.90 | 42.99 | 322,800 |
19/08/22 | 44.13 | 44.18 | 43.84 | 43.92 | 298,400 |
18/08/22 | 44.61 | 44.63 | 44.36 | 44.50 | 163,000 |
17/08/22 | 44.65 | 44.94 | 44.46 | 44.68 | 281,700 |
16/08/22 | 44.82 | 45.20 | 44.82 | 45.10 | 197,600 |
15/08/22 | 44.98 | 45.09 | 44.87 | 45.06 | 333,200 |
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% |