FinData: Historical Data for NASDAQ, ISEM

Monday, 06 May 2024

ISEM

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.92	19.92	19.49	19.50	2,700
13/10/22	19.29	19.96	19.29	19.96	4,500
12/10/22	19.72	19.77	19.64	19.70	22,200
11/10/22	19.84	19.95	19.74	19.79	33,600
10/10/22	20.03	20.10	19.92	19.92	1,500
07/10/22	20.35	20.45	20.34	20.45	1,500
06/10/22	20.74	20.79	20.68	20.68	600
05/10/22	20.83	20.87	20.78	20.81	43,100
04/10/22	20.54	20.72	20.54	20.72	5,200
03/10/22	19.93	20.14	19.93	20.14	3,500
30/09/22	19.72	19.84	19.72	19.82	13,500
29/09/22	19.83	19.83	19.59	19.67	1,800
28/09/22	19.88	20.22	19.88	20.22	3,200
26/09/22	20.43	20.43	20.24	20.28	16,100
23/09/22	20.75	20.75	20.52	20.62	7,300
22/09/22	21.06	21.06	21.02	21.05	900
21/09/22	21.25	21.34	21.08	21.08	1,600
20/09/22	21.39	21.51	21.31	21.51	2,600
19/09/22	21.43	21.69	21.30	21.69	5,800
16/09/22	22.17	22.17	21.98	22.06	2,600
15/09/22	22.47	22.50	22.40	22.45	900
14/09/22	22.56	22.64	22.55	22.55	2,800
13/09/22	22.76	22.83	22.48	22.76	5,300
12/09/22	23.19	23.22	23.16	23.22	1,900
09/09/22	22.80	22.99	22.80	22.97	1,900
08/09/22	22.39	22.51	22.39	22.51	3,100
07/09/22	22.34	22.62	22.34	22.62	3,800
06/09/22	22.60	22.64	22.38	22.44	2,100
02/09/22	22.68	22.75	22.52	22.52	4,500
01/09/22	22.70	22.78	22.61	22.77	2,900
31/08/22	22.90	23.00	22.83	23.00	2,200
30/08/22	23.02	23.02	22.73	22.88	4,700
29/08/22	23.18	23.24	23.10	23.14	4,900
26/08/22	23.60	23.60	23.17	23.36	2,200
25/08/22	23.08	23.34	23.08	23.30	2,200
24/08/22	22.74	22.80	22.74	22.80	600
23/08/22	22.53	22.74	22.53	22.64	2,200
22/08/22	22.66	22.69	22.50	22.66	5,500
19/08/22	22.50	22.63	22.48	22.63	2,100
18/08/22	22.59	22.67	22.54	22.66	1,100
17/08/22	22.80	22.80	22.73	22.78	3,500
16/08/22	22.74	22.91	22.71	22.84	5,400
15/08/22	22.82	22.89	22.77	22.82	6,100

Global Indices

No news available...

Currencies