FinData: Historical Data for NASDAQ, AAXJ

Saturday, 20 April 2024

iShares Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	57.86	58.14	56.84	56.90	1,151,200
13/10/22	56.26	57.94	55.94	57.72	1,655,400
12/10/22	57.47	57.88	57.33	57.58	1,016,100
11/10/22	57.76	58.09	57.24	57.49	961,700
10/10/22	58.92	58.96	58.25	58.44	685,200
07/10/22	60.21	60.30	59.33	59.39	314,700
06/10/22	60.97	61.32	60.75	60.76	628,600
05/10/22	60.99	61.42	60.63	61.20	635,900
04/10/22	60.24	61.26	60.18	61.08	1,026,900
03/10/22	58.72	59.26	58.41	59.09	833,500
30/09/22	58.76	59.25	58.53	58.53	1,708,400
29/09/22	59.10	59.16	58.48	58.87	1,235,500
28/09/22	59.28	60.50	59.14	60.34	820,000
26/09/22	60.57	60.86	60.16	60.28	837,100
23/09/22	61.03	61.12	60.41	60.70	961,200
22/09/22	62.50	62.55	61.98	62.04	1,129,600
21/09/22	63.26	63.58	62.57	62.59	759,100
20/09/22	63.87	64.01	63.53	63.69	457,900
19/09/22	63.53	64.16	63.53	64.12	837,100
16/09/22	64.01	64.16	63.68	63.90	1,140,800
15/09/22	64.83	65.11	64.39	64.51	651,300
14/09/22	65.16	65.32	64.90	65.14	650,500
13/09/22	65.54	65.90	64.80	64.88	771,900
12/09/22	66.42	66.95	66.35	66.87	677,700
09/09/22	65.75	66.17	65.75	66.06	390,100
08/09/22	64.74	65.11	64.51	65.08	452,200
07/09/22	64.50	65.49	64.50	65.43	1,059,500
06/09/22	65.28	65.38	64.73	64.86	865,900
02/09/22	66.05	66.35	65.49	65.59	796,600
01/09/22	66.22	66.48	65.81	66.40	936,400
31/08/22	67.30	67.56	66.91	66.96	680,200
30/08/22	67.21	67.26	66.13	66.34	703,500
29/08/22	67.16	67.55	66.94	66.94	547,900
26/08/22	69.01	69.11	67.44	67.44	646,400
25/08/22	67.70	68.55	67.62	68.55	465,100
24/08/22	66.34	67.33	66.32	66.98	1,412,100
23/08/22	66.81	67.22	66.59	66.94	679,100
22/08/22	66.82	67.05	66.69	66.74	502,100
19/08/22	67.52	67.67	67.14	67.23	591,500
18/08/22	68.28	68.28	67.87	68.08	661,300
17/08/22	68.61	68.81	68.33	68.48	325,900
16/08/22	68.71	68.99	68.62	68.83	548,200
15/08/22	68.75	69.04	68.61	68.87	327,700

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%