FinData: Historical Data for AMEX, IWX

Saturday, 20 April 2024

ISHARES

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	60.10	60.48	58.76	58.84	110,000
13/10/22	57.15	59.95	57.03	59.77	129,100
12/10/22	58.35	58.57	58.00	58.03	128,300
11/10/22	58.17	58.92	57.93	58.23	208,300
10/10/22	59.08	59.08	58.19	58.49	143,900
07/10/22	59.80	59.80	58.56	58.90	270,700
06/10/22	60.57	60.88	60.11	60.21	180,700
05/10/22	60.43	61.20	60.12	60.91	515,500
04/10/22	60.07	61.04	60.00	61.04	152,700
03/10/22	58.44	59.48	58.29	59.28	146,200
30/09/22	58.45	58.84	57.62	57.71	300,500
29/09/22	58.97	58.97	58.07	58.46	210,800
28/09/22	58.35	59.58	58.25	59.34	146,800
26/09/22	58.90	59.19	58.07	58.37	397,700
23/09/22	60.04	60.04	58.87	59.58	201,600
22/09/22	61.05	61.19	60.69	60.74	160,900
21/09/22	62.51	62.72	61.06	61.08	93,900
20/09/22	62.40	62.40	61.71	62.05	317,000
19/09/22	62.02	62.91	62.02	62.90	153,200
16/09/22	62.56	62.69	62.19	62.65	58,900
15/09/22	63.26	63.73	62.94	63.07	107,900
14/09/22	63.51	63.70	63.02	63.50	39,700
13/09/22	64.59	64.64	63.08	63.28	225,600
12/09/22	65.55	65.93	65.45	65.72	107,000
09/09/22	64.66	65.28	64.66	65.17	32,900
08/09/22	63.45	64.35	63.26	64.33	94,300
07/09/22	62.61	63.72	62.50	63.68	68,300
06/09/22	63.19	63.25	62.53	62.77	59,200
02/09/22	64.28	64.40	62.81	63.00	109,700
01/09/22	62.99	63.67	62.80	63.66	101,800
31/08/22	63.92	64.02	63.31	63.31	66,500
30/08/22	64.58	64.58	63.47	63.74	100,700
29/08/22	64.32	64.89	64.24	64.43	58,700
26/08/22	66.61	66.61	64.66	64.68	73,000
25/08/22	65.85	66.56	65.76	66.56	55,400
24/08/22	65.43	65.83	65.38	65.74	50,100
23/08/22	65.63	65.90	65.38	65.47	203,700
22/08/22	66.12	66.12	65.48	65.60	44,400
19/08/22	67.15	67.15	66.64	66.76	49,100
18/08/22	67.32	67.52	67.12	67.43	77,300
17/08/22	67.29	67.60	67.07	67.30	61,900
16/08/22	67.45	68.06	67.45	67.79	85,700
15/08/22	66.94	67.59	66.88	67.57	350,200

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%