Tuesday, 07 May 2024
iShares MSCI Hong Kong Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 18.01 | 18.04 | 17.74 | 17.74 | 4,111,100 |
| 13/10/22 | 17.80 | 18.27 | 17.73 | 18.21 | 5,829,800 |
| 12/10/22 | 18.15 | 18.22 | 18.12 | 18.15 | 2,949,400 |
| 11/10/22 | 18.36 | 18.46 | 18.25 | 18.31 | 3,057,200 |
| 10/10/22 | 18.58 | 18.62 | 18.50 | 18.51 | 2,705,800 |
| 07/10/22 | 18.97 | 19.02 | 18.80 | 18.81 | 2,867,400 |
| 06/10/22 | 19.09 | 19.13 | 19.00 | 19.02 | 4,307,500 |
| 05/10/22 | 19.06 | 19.16 | 18.99 | 19.12 | 4,089,500 |
| 04/10/22 | 18.69 | 18.96 | 18.64 | 18.87 | 5,450,600 |
| 03/10/22 | 18.32 | 18.54 | 18.32 | 18.51 | 7,725,800 |
| 30/09/22 | 18.24 | 18.35 | 18.23 | 18.24 | 5,338,100 |
| 29/09/22 | 18.26 | 18.30 | 18.13 | 18.24 | 2,631,600 |
| 28/09/22 | 18.45 | 18.69 | 18.41 | 18.66 | 7,290,700 |
| 26/09/22 | 19.15 | 19.23 | 19.10 | 19.16 | 4,584,300 |
| 23/09/22 | 19.48 | 19.48 | 19.23 | 19.31 | 4,537,600 |
| 22/09/22 | 19.58 | 19.60 | 19.50 | 19.51 | 2,635,200 |
| 21/09/22 | 19.90 | 20.01 | 19.73 | 19.74 | 4,265,300 |
| 20/09/22 | 19.97 | 20.01 | 19.90 | 19.94 | 2,502,800 |
| 19/09/22 | 19.84 | 19.98 | 19.84 | 19.97 | 2,155,100 |
| 16/09/22 | 19.89 | 19.94 | 19.85 | 19.92 | 3,308,400 |
| 15/09/22 | 19.82 | 19.92 | 19.79 | 19.80 | 4,191,300 |
| 14/09/22 | 19.86 | 19.91 | 19.80 | 19.85 | 3,409,800 |
| 13/09/22 | 20.11 | 20.17 | 19.88 | 19.89 | 4,084,500 |
| 12/09/22 | 20.40 | 20.48 | 20.35 | 20.46 | 3,212,100 |
| 09/09/22 | 20.19 | 20.30 | 20.19 | 20.26 | 2,564,600 |
| 08/09/22 | 19.87 | 19.92 | 19.78 | 19.88 | 3,669,200 |
| 07/09/22 | 19.89 | 20.05 | 19.85 | 20.04 | 3,023,200 |
| 06/09/22 | 20.01 | 20.08 | 19.91 | 19.94 | 3,536,700 |
| 02/09/22 | 20.27 | 20.30 | 20.09 | 20.12 | 3,893,400 |
| 01/09/22 | 20.35 | 20.35 | 20.19 | 20.33 | 3,096,100 |
| 31/08/22 | 20.57 | 20.60 | 20.43 | 20.44 | 3,929,100 |
| 30/08/22 | 20.52 | 20.53 | 20.33 | 20.36 | 4,940,000 |
| 29/08/22 | 20.66 | 20.74 | 20.62 | 20.63 | 5,828,400 |
| 26/08/22 | 21.00 | 21.09 | 20.75 | 20.75 | 5,005,500 |
| 25/08/22 | 20.72 | 20.93 | 20.68 | 20.91 | 5,410,800 |
| 24/08/22 | 20.37 | 20.53 | 20.33 | 20.42 | 3,882,300 |
| 23/08/22 | 20.60 | 20.68 | 20.57 | 20.63 | 5,571,800 |
| 22/08/22 | 20.75 | 20.85 | 20.74 | 20.75 | 2,725,100 |
| 19/08/22 | 20.90 | 20.92 | 20.79 | 20.81 | 2,749,300 |
| 18/08/22 | 20.90 | 20.95 | 20.89 | 20.94 | 2,969,500 |
| 17/08/22 | 21.09 | 21.21 | 21.08 | 21.15 | 3,945,800 |
| 16/08/22 | 21.06 | 21.18 | 21.05 | 21.13 | 3,903,800 |
| 15/08/22 | 21.09 | 21.21 | 21.09 | 21.17 | 2,890,100 |
| 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% |