Saturday, 18 May 2024
Ishares Msci Italy Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 22.23 | 22.32 | 21.72 | 21.75 | 695,900 |
| 13/10/22 | 21.04 | 22.08 | 20.99 | 22.00 | 1,348,700 |
| 12/10/22 | 21.37 | 21.44 | 21.25 | 21.32 | 782,900 |
| 11/10/22 | 21.55 | 21.87 | 21.39 | 21.50 | 787,800 |
| 10/10/22 | 21.77 | 21.89 | 21.62 | 21.76 | 927,000 |
| 07/10/22 | 22.04 | 22.10 | 21.67 | 21.74 | 631,000 |
| 06/10/22 | 22.20 | 22.37 | 22.08 | 22.13 | 797,700 |
| 05/10/22 | 22.56 | 22.86 | 22.34 | 22.73 | 651,000 |
| 04/10/22 | 22.88 | 23.23 | 22.88 | 23.18 | 783,900 |
| 03/10/22 | 21.93 | 22.23 | 21.83 | 22.12 | 1,291,100 |
| 30/09/22 | 21.44 | 21.80 | 21.40 | 21.50 | 851,300 |
| 29/09/22 | 21.35 | 21.51 | 21.07 | 21.49 | 840,200 |
| 28/09/22 | 21.36 | 22.03 | 21.29 | 21.98 | 1,206,300 |
| 26/09/22 | 21.90 | 22.13 | 21.68 | 21.76 | 1,741,000 |
| 23/09/22 | 22.21 | 22.23 | 21.73 | 21.92 | 1,897,800 |
| 22/09/22 | 23.20 | 23.23 | 22.87 | 22.99 | 758,000 |
| 21/09/22 | 23.27 | 23.51 | 22.93 | 22.94 | 1,164,100 |
| 20/09/22 | 23.35 | 23.36 | 23.04 | 23.22 | 1,213,700 |
| 19/09/22 | 23.39 | 23.91 | 23.39 | 23.90 | 576,900 |
| 16/09/22 | 23.64 | 23.81 | 23.56 | 23.75 | 996,600 |
| 15/09/22 | 23.84 | 24.08 | 23.81 | 23.86 | 1,571,200 |
| 14/09/22 | 23.85 | 24.10 | 23.79 | 24.00 | 673,900 |
| 13/09/22 | 24.05 | 24.24 | 23.64 | 23.66 | 717,300 |
| 12/09/22 | 24.36 | 24.54 | 24.34 | 24.45 | 967,200 |
| 09/09/22 | 23.69 | 23.83 | 23.62 | 23.82 | 772,800 |
| 08/09/22 | 22.65 | 23.16 | 22.60 | 23.12 | 1,260,100 |
| 07/09/22 | 22.70 | 23.19 | 22.67 | 23.18 | 492,000 |
| 06/09/22 | 22.82 | 22.97 | 22.59 | 22.74 | 882,800 |
| 02/09/22 | 23.35 | 23.61 | 22.73 | 22.81 | 1,134,400 |
| 01/09/22 | 22.91 | 22.98 | 22.61 | 22.94 | 974,800 |
| 31/08/22 | 23.28 | 23.39 | 23.11 | 23.14 | 699,300 |
| 30/08/22 | 23.76 | 23.78 | 23.32 | 23.41 | 809,300 |
| 29/08/22 | 23.35 | 23.62 | 23.33 | 23.53 | 683,600 |
| 26/08/22 | 24.07 | 24.11 | 23.28 | 23.30 | 1,776,100 |
| 25/08/22 | 23.97 | 24.21 | 23.92 | 24.20 | 410,300 |
| 24/08/22 | 23.77 | 24.11 | 23.77 | 23.99 | 351,600 |
| 23/08/22 | 23.83 | 24.16 | 23.82 | 23.94 | 799,300 |
| 22/08/22 | 23.74 | 23.74 | 23.55 | 23.60 | 448,400 |
| 19/08/22 | 24.39 | 24.40 | 24.20 | 24.27 | 416,100 |
| 18/08/22 | 24.89 | 24.95 | 24.78 | 24.87 | 1,104,000 |
| 17/08/22 | 24.81 | 25.03 | 24.74 | 24.89 | 532,900 |
| 16/08/22 | 24.95 | 25.12 | 24.95 | 25.03 | 326,400 |
| 15/08/22 | 25.03 | 25.22 | 25.03 | 25.16 | 718,600 |
| 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% |