Saturday, 27 April 2024
Core Short-Term US Bond Ishares
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 45.94 | 45.95 | 45.74 | 45.74 | 994,600 |
| 13/10/22 | 45.61 | 45.91 | 45.61 | 45.83 | 894,000 |
| 12/10/22 | 45.93 | 45.99 | 45.93 | 45.97 | 2,294,200 |
| 11/10/22 | 45.98 | 46.05 | 45.94 | 45.96 | 982,200 |
| 10/10/22 | 46.01 | 46.03 | 45.91 | 45.95 | 638,000 |
| 07/10/22 | 46.01 | 46.07 | 46.00 | 46.01 | 569,300 |
| 06/10/22 | 46.19 | 46.22 | 46.12 | 46.14 | 615,800 |
| 05/10/22 | 46.23 | 46.26 | 46.15 | 46.24 | 1,107,500 |
| 04/10/22 | 46.30 | 46.39 | 46.28 | 46.34 | 752,200 |
| 03/10/22 | 46.18 | 46.34 | 46.16 | 46.22 | 811,900 |
| 30/09/22 | 46.19 | 46.26 | 46.09 | 46.10 | 732,300 |
| 29/09/22 | 46.13 | 46.19 | 46.10 | 46.18 | 1,082,600 |
| 28/09/22 | 46.21 | 46.31 | 46.12 | 46.30 | 1,582,300 |
| 26/09/22 | 46.17 | 46.19 | 45.98 | 46.00 | 1,081,800 |
| 23/09/22 | 46.32 | 46.33 | 46.20 | 46.24 | 1,038,800 |
| 22/09/22 | 46.44 | 46.46 | 46.33 | 46.36 | 1,472,200 |
| 21/09/22 | 46.60 | 46.61 | 46.44 | 46.54 | 2,582,100 |
| 20/09/22 | 46.60 | 46.61 | 46.56 | 46.58 | 863,300 |
| 19/09/22 | 46.61 | 46.66 | 46.61 | 46.66 | 1,262,100 |
| 16/09/22 | 46.66 | 46.72 | 46.64 | 46.71 | 2,384,500 |
| 15/09/22 | 46.72 | 46.74 | 46.69 | 46.69 | 452,400 |
| 14/09/22 | 46.76 | 46.82 | 46.75 | 46.76 | 615,200 |
| 13/09/22 | 46.82 | 46.84 | 46.76 | 46.80 | 1,709,200 |
| 12/09/22 | 47.08 | 47.11 | 47.00 | 47.04 | 524,700 |
| 09/09/22 | 47.07 | 47.11 | 47.02 | 47.03 | 490,900 |
| 08/09/22 | 47.07 | 47.10 | 47.04 | 47.06 | 1,147,400 |
| 07/09/22 | 46.99 | 47.12 | 46.99 | 47.10 | 767,800 |
| 06/09/22 | 47.00 | 47.01 | 46.93 | 46.94 | 1,101,300 |
| 02/09/22 | 47.13 | 47.18 | 47.11 | 47.12 | 957,200 |
| 01/09/22 | 47.02 | 47.02 | 46.90 | 46.99 | 992,900 |
| 31/08/22 | 47.19 | 47.23 | 47.11 | 47.13 | 377,300 |
| 30/08/22 | 47.23 | 47.26 | 47.15 | 47.22 | 431,200 |
| 29/08/22 | 47.23 | 47.26 | 47.21 | 47.22 | 1,171,800 |
| 26/08/22 | 47.37 | 47.41 | 47.29 | 47.30 | 704,800 |
| 25/08/22 | 47.34 | 47.41 | 47.33 | 47.41 | 675,600 |
| 24/08/22 | 47.31 | 47.33 | 47.27 | 47.28 | 635,600 |
| 23/08/22 | 47.32 | 47.42 | 47.30 | 47.34 | 777,100 |
| 22/08/22 | 47.37 | 47.38 | 47.29 | 47.30 | 672,800 |
| 19/08/22 | 47.44 | 47.45 | 47.39 | 47.43 | 325,900 |
| 18/08/22 | 47.54 | 47.57 | 47.50 | 47.51 | 1,736,100 |
| 17/08/22 | 47.49 | 47.52 | 47.36 | 47.49 | 2,149,300 |
| 16/08/22 | 47.63 | 47.63 | 47.55 | 47.57 | 2,693,900 |
| 15/08/22 | 47.65 | 47.67 | 47.61 | 47.63 | 2,236,900 |
| 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% |