Friday, 29 March 2024
Ishares S&p Midcap 400/barra Growth Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 66.35 | 66.75 | 63.83 | 63.90 | 263,300 |
13/10/22 | 63.19 | 66.26 | 62.60 | 65.87 | 374,100 |
12/10/22 | 65.09 | 65.09 | 64.23 | 64.61 | 357,300 |
11/10/22 | 64.70 | 65.87 | 63.89 | 64.97 | 412,400 |
10/10/22 | 65.38 | 65.40 | 64.38 | 64.94 | 245,900 |
07/10/22 | 66.29 | 66.30 | 64.81 | 65.15 | 341,500 |
06/10/22 | 67.05 | 67.92 | 66.80 | 67.02 | 587,300 |
05/10/22 | 66.69 | 67.83 | 66.13 | 67.49 | 423,700 |
04/10/22 | 66.19 | 67.58 | 66.19 | 67.55 | 320,600 |
03/10/22 | 63.74 | 65.35 | 63.26 | 64.93 | 566,500 |
30/09/22 | 63.33 | 64.55 | 62.93 | 63.02 | 582,100 |
29/09/22 | 63.94 | 63.94 | 62.69 | 63.40 | 265,900 |
28/09/22 | 63.00 | 64.94 | 62.88 | 64.62 | 1,536,600 |
26/09/22 | 62.92 | 63.86 | 62.20 | 62.35 | 545,100 |
23/09/22 | 63.93 | 63.98 | 62.69 | 63.53 | 345,900 |
22/09/22 | 66.43 | 66.57 | 64.67 | 64.89 | 471,300 |
21/09/22 | 67.98 | 68.73 | 66.58 | 66.60 | 220,100 |
20/09/22 | 67.87 | 67.88 | 67.00 | 67.45 | 179,000 |
19/09/22 | 67.04 | 68.63 | 67.04 | 68.55 | 122,000 |
16/09/22 | 67.99 | 67.99 | 67.13 | 67.72 | 192,700 |
15/09/22 | 69.05 | 70.07 | 68.54 | 68.82 | 132,800 |
14/09/22 | 69.39 | 69.59 | 68.60 | 69.38 | 121,200 |
13/09/22 | 70.39 | 70.53 | 69.11 | 69.38 | 225,700 |
12/09/22 | 72.07 | 72.58 | 71.75 | 72.16 | 208,400 |
09/09/22 | 70.82 | 71.72 | 70.80 | 71.61 | 146,400 |
08/09/22 | 68.91 | 70.27 | 68.60 | 70.27 | 147,500 |
07/09/22 | 67.60 | 69.56 | 67.60 | 69.40 | 130,900 |
06/09/22 | 68.35 | 68.35 | 67.23 | 67.81 | 297,800 |
02/09/22 | 69.61 | 69.77 | 67.86 | 68.17 | 197,400 |
01/09/22 | 68.83 | 68.87 | 67.74 | 68.87 | 268,100 |
31/08/22 | 70.03 | 70.28 | 69.27 | 69.38 | 256,000 |
30/08/22 | 71.07 | 71.24 | 69.54 | 69.86 | 174,400 |
29/08/22 | 70.84 | 71.55 | 70.59 | 70.94 | 135,000 |
26/08/22 | 73.83 | 73.90 | 71.49 | 71.49 | 135,600 |
25/08/22 | 73.01 | 73.94 | 73.00 | 73.94 | 135,400 |
24/08/22 | 72.17 | 72.92 | 72.10 | 72.70 | 107,200 |
23/08/22 | 72.35 | 73.07 | 71.96 | 72.20 | 238,600 |
22/08/22 | 72.80 | 72.80 | 72.04 | 72.16 | 137,000 |
19/08/22 | 74.62 | 74.62 | 73.54 | 73.75 | 145,100 |
18/08/22 | 74.83 | 75.38 | 74.65 | 75.22 | 175,700 |
17/08/22 | 74.94 | 75.16 | 74.21 | 74.63 | 393,400 |
16/08/22 | 75.16 | 76.11 | 75.09 | 75.79 | 454,100 |
15/08/22 | 74.56 | 75.50 | 74.39 | 75.38 | 290,600 |
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% |