Friday, 29 March 2024
Ishares S&p Midcap 400 Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 230.91 | 232.26 | 223.45 | 223.72 | 1,370,800 |
13/10/22 | 220.00 | 230.53 | 218.25 | 229.30 | 2,039,600 |
12/10/22 | 225.75 | 225.90 | 223.39 | 224.36 | 1,270,900 |
11/10/22 | 224.14 | 228.53 | 222.36 | 225.62 | 1,698,300 |
10/10/22 | 226.41 | 227.15 | 223.59 | 225.27 | 1,989,000 |
07/10/22 | 229.40 | 229.58 | 224.56 | 225.72 | 1,168,500 |
06/10/22 | 232.32 | 234.46 | 230.75 | 231.53 | 1,312,600 |
05/10/22 | 231.57 | 234.55 | 229.37 | 233.47 | 1,484,400 |
04/10/22 | 229.54 | 234.65 | 229.49 | 234.56 | 1,496,500 |
03/10/22 | 222.43 | 227.13 | 220.18 | 225.67 | 1,401,600 |
30/09/22 | 220.57 | 224.29 | 219.04 | 219.26 | 2,366,300 |
29/09/22 | 222.89 | 223.16 | 218.51 | 220.97 | 1,937,200 |
28/09/22 | 220.54 | 226.62 | 219.90 | 225.39 | 1,686,500 |
26/09/22 | 221.81 | 224.35 | 218.52 | 219.33 | 1,746,800 |
23/09/22 | 225.71 | 225.96 | 221.14 | 224.13 | 1,373,900 |
22/09/22 | 233.57 | 234.18 | 228.43 | 228.92 | 1,019,800 |
21/09/22 | 238.75 | 240.88 | 233.92 | 234.00 | 808,900 |
20/09/22 | 239.05 | 239.18 | 235.65 | 237.20 | 758,900 |
19/09/22 | 235.82 | 241.42 | 235.76 | 241.12 | 912,900 |
16/09/22 | 238.51 | 239.09 | 236.00 | 238.06 | 1,533,700 |
15/09/22 | 241.87 | 245.29 | 240.49 | 241.54 | 1,100,700 |
14/09/22 | 243.51 | 243.52 | 240.25 | 242.99 | 768,800 |
13/09/22 | 246.37 | 247.48 | 242.24 | 242.94 | 845,300 |
12/09/22 | 251.44 | 253.74 | 250.94 | 252.38 | 1,153,900 |
09/09/22 | 247.27 | 250.34 | 247.27 | 249.92 | 950,100 |
08/09/22 | 241.55 | 245.57 | 240.18 | 245.54 | 1,034,100 |
07/09/22 | 237.38 | 243.65 | 237.24 | 243.22 | 657,200 |
06/09/22 | 240.04 | 240.32 | 236.10 | 237.81 | 864,100 |
02/09/22 | 243.83 | 244.64 | 238.30 | 239.31 | 901,900 |
01/09/22 | 241.20 | 241.24 | 237.89 | 241.08 | 1,053,800 |
31/08/22 | 245.22 | 245.95 | 242.67 | 242.98 | 840,200 |
30/08/22 | 248.91 | 249.09 | 243.77 | 244.76 | 1,066,200 |
29/08/22 | 247.60 | 250.30 | 247.08 | 248.14 | 788,000 |
26/08/22 | 257.75 | 257.78 | 249.77 | 249.78 | 846,700 |
25/08/22 | 254.25 | 257.54 | 253.96 | 257.50 | 707,900 |
24/08/22 | 251.87 | 254.06 | 251.23 | 253.24 | 615,300 |
23/08/22 | 252.35 | 254.73 | 251.52 | 252.05 | 959,200 |
22/08/22 | 254.21 | 254.28 | 251.53 | 252.08 | 831,600 |
19/08/22 | 259.79 | 260.08 | 256.81 | 257.58 | 624,600 |
18/08/22 | 260.44 | 262.19 | 259.91 | 261.88 | 739,100 |
17/08/22 | 260.70 | 261.37 | 258.10 | 259.72 | 1,169,600 |
16/08/22 | 261.00 | 264.41 | 261.00 | 263.28 | 917,800 |
15/08/22 | 259.32 | 262.02 | 258.98 | 261.59 | 1,101,900 |
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% |