FinData: Historical Data for AMEX, KXI

Friday, 03 May 2024

ISHARES S& P GLOBAL

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	54.68	54.73	53.52	53.55	94,500
13/10/22	52.94	54.57	52.79	54.39	70,100
12/10/22	53.69	54.24	53.69	53.78	36,700
11/10/22	53.35	54.06	53.25	53.42	224,300
10/10/22	53.30	53.53	53.04	53.29	60,700
07/10/22	53.90	53.94	53.17	53.33	65,900
06/10/22	54.69	54.79	53.99	54.07	36,000
05/10/22	54.90	55.26	54.55	54.93	66,400
04/10/22	54.98	55.59	54.98	55.45	53,600
03/10/22	53.89	54.58	53.61	54.41	78,700
30/09/22	54.35	54.38	53.60	53.60	28,700
29/09/22	54.55	54.63	53.93	54.40	413,500
28/09/22	54.23	54.97	53.83	54.85	110,200
26/09/22	54.82	55.23	54.50	54.82	56,300
23/09/22	55.67	55.67	54.52	54.93	44,400
22/09/22	56.40	56.54	56.08	56.30	66,300
21/09/22	56.83	57.17	56.21	56.22	128,700
20/09/22	56.78	56.78	56.31	56.64	32,200
19/09/22	56.52	57.16	56.50	57.16	108,200
16/09/22	56.60	56.90	56.56	56.90	74,100
15/09/22	57.14	57.19	56.74	56.89	80,800
14/09/22	57.57	57.57	57.06	57.31	53,500
13/09/22	58.60	58.79	57.39	57.48	54,600
12/09/22	59.23	59.44	59.07	59.25	112,900
09/09/22	58.44	58.94	58.25	58.73	110,100
08/09/22	57.51	57.98	57.31	57.86	31,700
07/09/22	57.13	58.05	57.13	58.00	142,600
06/09/22	57.65	57.89	57.20	57.29	67,100
02/09/22	58.47	58.65	57.30	57.46	17,900
01/09/22	57.68	58.20	57.54	58.12	133,200
31/08/22	58.53	58.69	58.17	58.17	21,500
30/08/22	59.11	59.11	58.41	58.49	65,500
29/08/22	58.81	59.21	58.65	59.01	57,500
26/08/22	60.42	60.49	59.01	59.04	36,500
25/08/22	60.23	60.47	59.98	60.47	31,800
24/08/22	60.04	60.36	59.99	60.18	125,600
23/08/22	60.19	60.30	60.01	60.16	26,000
22/08/22	60.78	60.92	60.41	60.54	85,500
19/08/22	61.20	61.30	60.97	61.08	29,000
18/08/22	61.46	61.49	61.08	61.34	45,600
17/08/22	61.30	61.73	61.30	61.47	99,300
16/08/22	61.05	61.63	61.05	61.43	58,200
15/08/22	60.54	61.07	60.54	61.07	35,700

Global Indices

No news available...

Currencies