Saturday, 20 April 2024
iShares MSCI ACWI ex US Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 40.55 | 40.70 | 39.70 | 39.72 | 3,463,100 |
| 13/10/22 | 38.91 | 40.55 | 38.81 | 40.38 | 5,567,600 |
| 12/10/22 | 39.76 | 39.90 | 39.59 | 39.69 | 2,749,300 |
| 11/10/22 | 40.02 | 40.40 | 39.68 | 39.82 | 1,862,600 |
| 10/10/22 | 40.60 | 40.60 | 40.11 | 40.32 | 2,946,600 |
| 07/10/22 | 41.10 | 41.18 | 40.53 | 40.65 | 2,042,500 |
| 06/10/22 | 41.69 | 41.84 | 41.34 | 41.39 | 3,034,800 |
| 05/10/22 | 41.84 | 42.21 | 41.54 | 42.04 | 2,228,800 |
| 04/10/22 | 41.78 | 42.41 | 41.78 | 42.38 | 2,591,100 |
| 03/10/22 | 40.35 | 40.95 | 40.23 | 40.84 | 4,236,800 |
| 30/09/22 | 39.99 | 40.47 | 39.94 | 40.01 | 2,950,600 |
| 29/09/22 | 40.15 | 40.21 | 39.65 | 40.11 | 5,606,800 |
| 28/09/22 | 39.88 | 40.89 | 39.77 | 40.79 | 3,924,500 |
| 26/09/22 | 40.39 | 40.67 | 39.95 | 40.11 | 3,283,600 |
| 23/09/22 | 41.05 | 41.08 | 40.43 | 40.71 | 4,412,500 |
| 22/09/22 | 42.26 | 42.28 | 41.79 | 41.96 | 2,803,300 |
| 21/09/22 | 42.68 | 42.96 | 42.10 | 42.13 | 2,470,800 |
| 20/09/22 | 42.90 | 42.96 | 42.53 | 42.73 | 2,277,700 |
| 19/09/22 | 42.71 | 43.38 | 42.71 | 43.35 | 3,011,700 |
| 16/09/22 | 43.09 | 43.30 | 42.92 | 43.15 | 1,983,500 |
| 15/09/22 | 43.57 | 43.95 | 43.42 | 43.49 | 3,471,400 |
| 14/09/22 | 43.86 | 44.05 | 43.66 | 43.89 | 1,984,100 |
| 13/09/22 | 44.29 | 44.59 | 43.66 | 43.70 | 3,225,900 |
| 12/09/22 | 45.13 | 45.35 | 45.05 | 45.24 | 2,156,300 |
| 09/09/22 | 44.38 | 44.63 | 44.35 | 44.61 | 2,007,400 |
| 08/09/22 | 43.20 | 43.67 | 43.10 | 43.64 | 2,155,300 |
| 07/09/22 | 42.93 | 43.65 | 42.93 | 43.62 | 2,357,600 |
| 06/09/22 | 43.59 | 43.64 | 43.15 | 43.25 | 2,843,100 |
| 02/09/22 | 44.05 | 44.32 | 43.39 | 43.50 | 2,732,400 |
| 01/09/22 | 43.75 | 43.80 | 43.32 | 43.79 | 2,890,700 |
| 31/08/22 | 44.56 | 44.73 | 44.27 | 44.27 | 3,783,300 |
| 30/08/22 | 45.07 | 45.14 | 44.36 | 44.46 | 2,294,300 |
| 29/08/22 | 44.87 | 45.13 | 44.80 | 44.87 | 2,630,200 |
| 26/08/22 | 46.20 | 46.25 | 45.02 | 45.04 | 2,196,000 |
| 25/08/22 | 45.69 | 46.10 | 45.61 | 46.09 | 1,792,100 |
| 24/08/22 | 45.18 | 45.65 | 45.16 | 45.46 | 1,290,400 |
| 23/08/22 | 45.33 | 45.70 | 45.23 | 45.42 | 1,455,900 |
| 22/08/22 | 45.54 | 45.54 | 45.23 | 45.29 | 2,196,900 |
| 19/08/22 | 46.18 | 46.21 | 45.85 | 45.93 | 1,582,300 |
| 18/08/22 | 46.68 | 46.70 | 46.43 | 46.59 | 940,000 |
| 17/08/22 | 46.73 | 47.01 | 46.54 | 46.75 | 3,335,000 |
| 16/08/22 | 46.89 | 47.18 | 46.84 | 47.10 | 1,002,800 |
| 15/08/22 | 46.95 | 47.12 | 46.87 | 47.08 | 1,715,900 |
| 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% |