Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
ISHARES DJ US HCIF
AMEX
ITB
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
54.24
54.45
51.76
51.92
2,494,300
13/10/22
52.13
54.23
50.68
53.77
4,636,400
12/10/22
54.69
54.93
53.76
53.79
2,558,100
11/10/22
54.56
55.81
54.14
54.80
1,814,200
10/10/22
54.90
55.29
54.20
54.79
1,488,500
07/10/22
55.48
55.67
54.36
54.80
1,748,400
06/10/22
55.66
56.69
55.59
56.27
2,777,600
05/10/22
55.59
56.39
55.29
56.02
2,501,700
04/10/22
55.19
56.59
55.19
56.59
3,088,900
03/10/22
52.83
54.53
52.54
54.16
3,216,200
30/09/22
52.44
53.10
51.71
52.04
1,705,600
29/09/22
53.11
53.13
52.07
52.40
2,205,100
28/09/22
51.98
54.34
51.92
54.00
4,927,200
26/09/22
52.63
53.11
51.35
51.43
2,218,100
23/09/22
52.39
53.20
52.18
53.17
3,294,900
22/09/22
53.54
53.94
52.91
53.09
2,117,500
21/09/22
54.82
55.56
53.75
53.75
3,887,600
20/09/22
54.88
54.95
53.98
54.42
2,375,900
19/09/22
54.56
55.57
54.51
55.51
2,068,500
16/09/22
53.03
54.53
53.03
54.29
5,554,600
15/09/22
53.48
54.85
53.35
53.65
2,941,200
14/09/22
54.49
54.62
53.04
53.74
2,396,300
13/09/22
56.32
56.38
54.19
54.35
2,709,100
12/09/22
57.88
58.81
57.88
58.13
1,290,400
09/09/22
57.01
57.88
56.66
57.66
1,720,800
08/09/22
55.69
56.60
55.14
56.53
1,965,500
07/09/22
54.85
56.22
54.76
56.11
2,253,600
06/09/22
55.73
55.80
54.28
54.75
3,314,700
02/09/22
56.57
56.86
55.28
55.60
2,459,200
01/09/22
55.49
55.90
54.83
55.80
4,211,500
31/08/22
57.19
57.20
55.97
56.04
2,056,100
30/08/22
57.71
58.03
56.60
56.81
3,233,100
29/08/22
57.03
58.00
56.91
57.33
1,805,900
26/08/22
60.45
60.49
57.52
57.66
2,953,100
25/08/22
59.10
60.52
58.87
60.37
1,661,400
24/08/22
58.18
59.92
57.91
59.32
2,301,500
23/08/22
58.82
59.35
58.42
58.50
1,706,600
22/08/22
59.32
59.68
58.68
58.80
2,432,200
19/08/22
61.24
61.43
59.86
60.14
2,715,000
18/08/22
62.06
62.11
61.50
61.92
1,126,500
17/08/22
62.14
62.54
61.41
61.87
3,150,600
16/08/22
62.14
63.58
61.78
62.95
2,613,600
15/08/22
62.56
63.15
62.09
62.60
1,877,800
Global Indices
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%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%