Friday, 29 March 2024
Ishares Russell 2000 Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 172.74 | 173.92 | 166.71 | 166.81 | 29,602,700 |
13/10/22 | 164.00 | 172.20 | 162.50 | 171.40 | 45,376,500 |
12/10/22 | 167.90 | 168.46 | 165.48 | 167.26 | 26,796,600 |
11/10/22 | 166.96 | 170.11 | 164.80 | 167.72 | 28,009,100 |
10/10/22 | 169.29 | 169.57 | 166.59 | 167.67 | 23,386,400 |
07/10/22 | 171.93 | 172.47 | 167.92 | 168.61 | 26,536,100 |
06/10/22 | 173.85 | 176.17 | 172.91 | 173.72 | 22,635,900 |
05/10/22 | 173.41 | 175.33 | 171.42 | 174.70 | 25,281,300 |
04/10/22 | 172.61 | 176.08 | 172.53 | 176.00 | 37,537,300 |
03/10/22 | 167.34 | 170.30 | 165.25 | 169.29 | 33,594,600 |
30/09/22 | 165.78 | 169.52 | 164.87 | 164.92 | 40,643,700 |
29/09/22 | 167.78 | 167.93 | 163.80 | 166.13 | 31,464,000 |
28/09/22 | 165.76 | 170.99 | 165.07 | 169.94 | 35,186,500 |
26/09/22 | 165.47 | 168.97 | 163.58 | 164.17 | 30,597,700 |
23/09/22 | 169.00 | 169.19 | 165.00 | 167.31 | 40,336,900 |
22/09/22 | 175.00 | 175.58 | 170.74 | 171.39 | 33,468,500 |
21/09/22 | 179.37 | 181.10 | 175.33 | 175.34 | 29,357,100 |
20/09/22 | 178.77 | 178.94 | 176.71 | 178.06 | 22,247,500 |
19/09/22 | 177.01 | 180.75 | 176.96 | 180.52 | 25,412,200 |
16/09/22 | 179.09 | 179.68 | 176.91 | 178.99 | 41,155,800 |
15/09/22 | 181.92 | 184.69 | 180.86 | 181.63 | 25,378,600 |
14/09/22 | 182.57 | 183.32 | 180.57 | 182.96 | 25,278,300 |
13/09/22 | 184.86 | 185.91 | 181.54 | 182.25 | 34,144,700 |
12/09/22 | 188.60 | 189.86 | 187.97 | 189.67 | 23,134,500 |
09/09/22 | 185.34 | 187.63 | 185.10 | 187.40 | 23,208,700 |
08/09/22 | 180.69 | 183.79 | 179.62 | 183.71 | 25,273,200 |
07/09/22 | 177.97 | 182.47 | 177.93 | 182.19 | 24,781,100 |
06/09/22 | 180.71 | 181.08 | 177.50 | 178.31 | 23,837,100 |
02/09/22 | 183.60 | 183.95 | 179.14 | 180.09 | 27,468,200 |
01/09/22 | 181.78 | 181.89 | 178.90 | 181.50 | 30,706,600 |
31/08/22 | 184.94 | 185.74 | 183.19 | 183.50 | 22,412,400 |
30/08/22 | 187.82 | 188.01 | 183.54 | 184.62 | 22,548,900 |
29/08/22 | 186.95 | 188.99 | 186.52 | 187.24 | 19,753,200 |
26/08/22 | 195.34 | 195.44 | 188.66 | 188.98 | 24,159,700 |
25/08/22 | 193.38 | 195.45 | 192.98 | 195.40 | 14,794,900 |
24/08/22 | 190.79 | 193.30 | 190.16 | 192.41 | 16,038,200 |
23/08/22 | 190.94 | 192.93 | 190.39 | 190.95 | 20,069,800 |
22/08/22 | 191.99 | 192.35 | 190.01 | 190.64 | 22,937,000 |
19/08/22 | 196.83 | 197.11 | 194.07 | 194.65 | 27,416,300 |
18/08/22 | 197.88 | 199.25 | 196.90 | 198.92 | 18,368,000 |
17/08/22 | 198.72 | 199.33 | 196.38 | 197.61 | 22,427,900 |
16/08/22 | 200.50 | 201.99 | 199.02 | 200.99 | 18,800,200 |
15/08/22 | 198.79 | 201.16 | 198.22 | 201.07 | 17,414,800 |
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% |