Saturday, 20 April 2024
Ishares Dow Jones U.s. Telecommunications Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 21.18 | 21.25 | 20.63 | 20.67 | 996,700 |
| 13/10/22 | 20.06 | 21.06 | 20.00 | 20.95 | 1,428,300 |
| 12/10/22 | 20.66 | 20.66 | 20.40 | 20.40 | 871,500 |
| 11/10/22 | 20.89 | 20.89 | 20.49 | 20.61 | 1,250,900 |
| 10/10/22 | 21.17 | 21.24 | 20.75 | 20.92 | 5,044,100 |
| 07/10/22 | 21.63 | 21.63 | 21.06 | 21.13 | 801,900 |
| 06/10/22 | 22.21 | 22.35 | 21.78 | 21.82 | 703,500 |
| 05/10/22 | 22.04 | 22.29 | 21.80 | 22.16 | 503,600 |
| 04/10/22 | 22.03 | 22.37 | 22.03 | 22.35 | 870,300 |
| 03/10/22 | 21.02 | 21.83 | 21.02 | 21.73 | 1,143,400 |
| 30/09/22 | 21.26 | 21.41 | 20.85 | 20.88 | 1,350,400 |
| 29/09/22 | 21.54 | 21.54 | 21.04 | 21.23 | 868,100 |
| 28/09/22 | 21.32 | 21.85 | 21.32 | 21.75 | 1,718,700 |
| 26/09/22 | 21.59 | 21.71 | 21.13 | 21.23 | 1,330,900 |
| 23/09/22 | 22.01 | 22.01 | 21.52 | 21.79 | 4,985,500 |
| 22/09/22 | 22.47 | 22.47 | 22.16 | 22.17 | 1,019,700 |
| 21/09/22 | 23.09 | 23.19 | 22.52 | 22.53 | 3,002,000 |
| 20/09/22 | 23.42 | 23.42 | 22.96 | 23.06 | 1,112,500 |
| 19/09/22 | 23.46 | 23.54 | 23.23 | 23.52 | 967,100 |
| 16/09/22 | 23.41 | 23.61 | 23.36 | 23.57 | 867,800 |
| 15/09/22 | 23.82 | 24.01 | 23.61 | 23.68 | 847,800 |
| 14/09/22 | 24.11 | 24.11 | 23.78 | 23.94 | 689,200 |
| 13/09/22 | 24.60 | 24.60 | 23.89 | 23.94 | 702,100 |
| 12/09/22 | 25.03 | 25.20 | 24.88 | 25.05 | 839,400 |
| 09/09/22 | 24.56 | 24.90 | 24.51 | 24.86 | 330,400 |
| 08/09/22 | 24.22 | 24.48 | 24.02 | 24.37 | 1,274,600 |
| 07/09/22 | 24.00 | 24.36 | 24.00 | 24.30 | 797,800 |
| 06/09/22 | 24.36 | 24.36 | 23.89 | 23.98 | 1,278,200 |
| 02/09/22 | 24.97 | 24.97 | 24.18 | 24.28 | 670,700 |
| 01/09/22 | 24.58 | 24.77 | 24.47 | 24.76 | 446,100 |
| 31/08/22 | 25.07 | 25.14 | 24.71 | 24.75 | 612,400 |
| 30/08/22 | 25.25 | 25.32 | 24.83 | 24.88 | 699,700 |
| 29/08/22 | 25.23 | 25.42 | 25.19 | 25.20 | 443,800 |
| 26/08/22 | 26.02 | 26.14 | 25.38 | 25.39 | 1,201,500 |
| 25/08/22 | 25.78 | 26.07 | 25.70 | 26.07 | 201,300 |
| 24/08/22 | 25.58 | 25.82 | 25.56 | 25.65 | 201,000 |
| 23/08/22 | 25.79 | 26.01 | 25.65 | 25.65 | 338,900 |
| 22/08/22 | 26.19 | 26.23 | 25.81 | 25.85 | 530,900 |
| 19/08/22 | 26.57 | 26.57 | 26.27 | 26.44 | 605,200 |
| 18/08/22 | 26.71 | 26.71 | 26.46 | 26.67 | 258,400 |
| 17/08/22 | 26.78 | 26.78 | 26.46 | 26.49 | 733,100 |
| 16/08/22 | 26.80 | 27.17 | 26.80 | 27.03 | 361,100 |
| 15/08/22 | 26.73 | 27.02 | 26.69 | 27.01 | 443,900 |
| 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% |