Friday, 03 May 2024
iShares S&P GSTI Semiconductor Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 316.03 | 316.03 | 297.71 | 298.68 | 1,296,800 |
| 13/10/22 | 291.10 | 317.41 | 287.82 | 311.67 | 1,637,100 |
| 12/10/22 | 305.52 | 307.14 | 301.98 | 302.95 | 1,036,200 |
| 11/10/22 | 309.16 | 312.03 | 301.62 | 305.92 | 1,606,200 |
| 10/10/22 | 324.58 | 324.97 | 310.26 | 314.77 | 1,555,000 |
| 07/10/22 | 336.32 | 337.27 | 323.90 | 325.85 | 1,323,000 |
| 06/10/22 | 347.68 | 354.08 | 345.36 | 346.65 | 949,900 |
| 05/10/22 | 339.50 | 351.56 | 336.48 | 348.04 | 835,200 |
| 04/10/22 | 340.37 | 345.63 | 339.50 | 345.22 | 1,060,300 |
| 03/10/22 | 322.36 | 333.44 | 320.05 | 329.75 | 1,249,000 |
| 30/09/22 | 320.10 | 328.36 | 318.24 | 318.73 | 907,600 |
| 29/09/22 | 328.58 | 329.20 | 319.11 | 324.29 | 1,002,900 |
| 28/09/22 | 327.29 | 336.01 | 325.93 | 334.70 | 1,348,300 |
| 26/09/22 | 330.80 | 335.89 | 326.39 | 326.98 | 960,400 |
| 23/09/22 | 334.29 | 335.19 | 327.71 | 333.76 | 1,293,900 |
| 22/09/22 | 345.76 | 347.22 | 336.29 | 338.29 | 978,600 |
| 21/09/22 | 351.95 | 363.35 | 347.75 | 347.75 | 1,178,300 |
| 20/09/22 | 352.58 | 354.30 | 348.51 | 351.30 | 876,900 |
| 19/09/22 | 349.65 | 357.91 | 349.49 | 356.03 | 715,500 |
| 16/09/22 | 348.19 | 354.55 | 345.54 | 354.17 | 1,130,700 |
| 15/09/22 | 355.59 | 359.76 | 349.67 | 352.06 | 810,900 |
| 14/09/22 | 356.64 | 360.48 | 352.66 | 358.00 | 907,600 |
| 13/09/22 | 363.07 | 366.19 | 352.91 | 353.98 | 1,354,900 |
| 12/09/22 | 377.21 | 379.29 | 372.89 | 377.42 | 870,300 |
| 09/09/22 | 371.62 | 377.53 | 371.62 | 375.59 | 688,800 |
| 08/09/22 | 357.21 | 368.16 | 355.00 | 366.79 | 941,100 |
| 07/09/22 | 356.14 | 363.76 | 353.45 | 360.71 | 566,500 |
| 06/09/22 | 358.79 | 360.76 | 351.99 | 354.71 | 897,100 |
| 02/09/22 | 368.42 | 370.99 | 357.28 | 358.85 | 1,280,500 |
| 01/09/22 | 360.26 | 362.88 | 351.59 | 362.83 | 1,512,500 |
| 31/08/22 | 375.25 | 375.26 | 366.46 | 369.69 | 991,100 |
| 30/08/22 | 382.07 | 382.22 | 369.01 | 373.60 | 1,070,900 |
| 29/08/22 | 381.69 | 386.11 | 377.38 | 378.00 | 858,400 |
| 26/08/22 | 408.07 | 409.02 | 385.18 | 385.79 | 945,900 |
| 25/08/22 | 394.91 | 409.47 | 394.69 | 408.99 | 893,100 |
| 24/08/22 | 393.09 | 395.89 | 389.97 | 394.53 | 417,200 |
| 23/08/22 | 391.87 | 399.54 | 391.42 | 393.54 | 810,100 |
| 22/08/22 | 398.65 | 399.40 | 389.69 | 391.59 | 967,800 |
| 19/08/22 | 412.43 | 414.52 | 404.81 | 406.90 | 774,700 |
| 18/08/22 | 409.98 | 420.98 | 408.50 | 418.19 | 566,200 |
| 17/08/22 | 412.57 | 412.77 | 403.15 | 408.87 | 880,000 |
| 16/08/22 | 421.15 | 423.00 | 414.31 | 418.99 | 521,500 |
| 15/08/22 | 419.87 | 424.50 | 417.00 | 423.32 | 441,700 |
| 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% |