Saturday, 27 April 2024
Ishares Russell 2000 Value Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 136.31 | 137.24 | 132.16 | 132.21 | 666,100 |
| 13/10/22 | 129.16 | 135.78 | 128.31 | 135.22 | 1,354,600 |
| 12/10/22 | 131.75 | 132.49 | 130.25 | 131.57 | 1,362,000 |
| 11/10/22 | 130.66 | 133.39 | 129.64 | 131.83 | 1,234,200 |
| 10/10/22 | 132.01 | 132.68 | 130.66 | 131.32 | 844,200 |
| 07/10/22 | 134.06 | 134.41 | 131.17 | 131.76 | 1,283,400 |
| 06/10/22 | 135.51 | 136.89 | 134.43 | 135.11 | 549,900 |
| 05/10/22 | 135.40 | 136.47 | 133.77 | 136.05 | 815,700 |
| 04/10/22 | 134.24 | 137.40 | 134.24 | 137.35 | 1,595,100 |
| 03/10/22 | 130.77 | 132.83 | 129.00 | 132.17 | 1,435,300 |
| 30/09/22 | 129.60 | 132.16 | 128.80 | 128.93 | 1,785,300 |
| 29/09/22 | 131.58 | 131.59 | 128.24 | 129.78 | 2,200,700 |
| 28/09/22 | 130.31 | 134.03 | 129.78 | 133.10 | 1,631,900 |
| 26/09/22 | 131.19 | 133.51 | 129.41 | 129.89 | 2,466,100 |
| 23/09/22 | 134.36 | 134.44 | 131.13 | 132.98 | 1,372,700 |
| 22/09/22 | 138.72 | 139.13 | 135.69 | 136.21 | 1,627,700 |
| 21/09/22 | 141.99 | 143.09 | 138.90 | 138.97 | 1,047,700 |
| 20/09/22 | 141.76 | 141.76 | 140.01 | 141.07 | 1,125,200 |
| 19/09/22 | 139.95 | 143.13 | 139.95 | 142.97 | 1,046,500 |
| 16/09/22 | 141.19 | 141.54 | 139.60 | 141.40 | 1,064,700 |
| 15/09/22 | 142.80 | 144.98 | 142.43 | 142.86 | 2,141,600 |
| 14/09/22 | 143.81 | 143.83 | 141.95 | 143.60 | 790,300 |
| 13/09/22 | 145.73 | 146.31 | 142.80 | 143.46 | 1,280,500 |
| 12/09/22 | 148.23 | 149.43 | 147.93 | 149.05 | 1,183,600 |
| 09/09/22 | 145.63 | 147.37 | 145.41 | 147.18 | 1,872,500 |
| 08/09/22 | 142.33 | 144.42 | 141.43 | 144.29 | 1,507,700 |
| 07/09/22 | 140.60 | 143.68 | 140.37 | 143.43 | 1,517,800 |
| 06/09/22 | 142.91 | 142.98 | 140.21 | 140.75 | 1,097,000 |
| 02/09/22 | 145.08 | 145.45 | 141.70 | 142.44 | 1,421,100 |
| 01/09/22 | 143.38 | 143.65 | 141.76 | 143.45 | 1,040,200 |
| 31/08/22 | 145.86 | 146.35 | 144.45 | 144.68 | 1,032,000 |
| 30/08/22 | 148.22 | 148.37 | 145.07 | 145.71 | 642,900 |
| 29/08/22 | 147.90 | 149.00 | 147.54 | 147.82 | 1,431,000 |
| 26/08/22 | 154.00 | 154.05 | 149.03 | 149.22 | 1,239,800 |
| 25/08/22 | 152.15 | 153.87 | 151.76 | 153.85 | 710,300 |
| 24/08/22 | 150.82 | 152.21 | 150.10 | 151.53 | 1,034,800 |
| 23/08/22 | 151.05 | 152.33 | 150.62 | 150.83 | 467,000 |
| 22/08/22 | 151.98 | 152.26 | 150.36 | 150.78 | 1,377,400 |
| 19/08/22 | 155.80 | 156.19 | 153.79 | 154.27 | 1,056,300 |
| 18/08/22 | 156.80 | 157.62 | 156.20 | 157.38 | 593,300 |
| 17/08/22 | 157.66 | 158.00 | 155.91 | 156.77 | 760,500 |
| 16/08/22 | 158.46 | 160.21 | 158.05 | 159.38 | 705,700 |
| 15/08/22 | 157.14 | 159.08 | 156.61 | 159.07 | 2,690,300 |
| 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% |