Friday, 29 March 2024
Ishares Dow Jones U.s. Industrials Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 87.47 | 87.86 | 84.76 | 84.90 | 38,800 |
13/10/22 | 82.93 | 87.28 | 82.74 | 86.85 | 118,300 |
12/10/22 | 85.47 | 85.73 | 84.83 | 84.86 | 53,200 |
11/10/22 | 85.54 | 86.63 | 85.01 | 85.44 | 46,700 |
10/10/22 | 86.38 | 86.69 | 85.37 | 86.00 | 46,100 |
07/10/22 | 87.27 | 87.27 | 85.68 | 86.23 | 30,400 |
06/10/22 | 88.58 | 89.11 | 87.95 | 88.14 | 67,900 |
05/10/22 | 88.01 | 89.75 | 87.89 | 89.13 | 80,600 |
04/10/22 | 87.34 | 89.18 | 87.34 | 89.16 | 75,700 |
03/10/22 | 84.43 | 86.78 | 84.27 | 86.11 | 121,200 |
30/09/22 | 84.67 | 85.51 | 83.66 | 83.78 | 48,100 |
29/09/22 | 85.11 | 85.11 | 84.03 | 84.64 | 56,900 |
28/09/22 | 84.38 | 86.41 | 84.16 | 86.01 | 192,300 |
26/09/22 | 85.12 | 85.88 | 84.21 | 84.49 | 99,300 |
23/09/22 | 86.21 | 86.30 | 84.80 | 85.87 | 280,500 |
22/09/22 | 88.50 | 88.50 | 87.25 | 87.28 | 55,100 |
21/09/22 | 90.76 | 91.53 | 88.76 | 88.82 | 29,100 |
20/09/22 | 90.43 | 90.51 | 89.61 | 90.25 | 43,500 |
19/09/22 | 89.77 | 91.46 | 89.77 | 91.41 | 45,600 |
16/09/22 | 90.44 | 90.70 | 89.76 | 90.45 | 64,300 |
15/09/22 | 92.95 | 93.97 | 91.90 | 92.22 | 21,500 |
14/09/22 | 93.84 | 93.84 | 92.56 | 93.27 | 41,300 |
13/09/22 | 95.13 | 95.78 | 93.38 | 93.62 | 35,200 |
12/09/22 | 97.25 | 97.88 | 96.95 | 97.47 | 25,500 |
09/09/22 | 95.67 | 96.80 | 95.67 | 96.65 | 21,600 |
08/09/22 | 93.92 | 95.23 | 93.59 | 95.16 | 76,900 |
07/09/22 | 92.77 | 94.87 | 92.77 | 94.71 | 27,700 |
06/09/22 | 93.01 | 93.60 | 92.25 | 93.02 | 90,300 |
02/09/22 | 94.91 | 95.11 | 92.54 | 92.97 | 69,400 |
01/09/22 | 93.21 | 94.02 | 92.74 | 93.96 | 45,300 |
31/08/22 | 95.32 | 95.48 | 93.95 | 93.96 | 23,800 |
30/08/22 | 96.29 | 96.29 | 94.30 | 94.79 | 57,200 |
29/08/22 | 95.62 | 96.61 | 95.43 | 95.86 | 29,700 |
26/08/22 | 100.01 | 100.01 | 96.43 | 96.44 | 25,400 |
25/08/22 | 98.78 | 100.04 | 98.78 | 100.04 | 29,000 |
24/08/22 | 98.06 | 98.85 | 98.06 | 98.45 | 24,300 |
23/08/22 | 98.09 | 98.82 | 98.08 | 98.17 | 18,000 |
22/08/22 | 99.13 | 99.16 | 98.25 | 98.35 | 67,000 |
19/08/22 | 100.89 | 101.12 | 100.28 | 100.49 | 37,300 |
18/08/22 | 101.41 | 102.03 | 101.26 | 101.86 | 56,000 |
17/08/22 | 101.36 | 101.85 | 100.93 | 101.46 | 29,300 |
16/08/22 | 101.81 | 102.84 | 101.58 | 102.55 | 43,900 |
15/08/22 | 100.85 | 102.27 | 100.85 | 102.13 | 45,000 |
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% |