Monday, 29 April 2024
Ishares Msci Switzerland Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 37.73 | 37.84 | 37.00 | 37.05 | 1,601,300 |
| 13/10/22 | 36.11 | 37.47 | 36.02 | 37.32 | 3,363,800 |
| 12/10/22 | 36.95 | 37.14 | 36.85 | 36.91 | 846,800 |
| 11/10/22 | 37.10 | 37.45 | 36.81 | 36.99 | 1,176,700 |
| 10/10/22 | 37.36 | 37.39 | 37.04 | 37.20 | 974,100 |
| 07/10/22 | 37.90 | 37.91 | 37.41 | 37.54 | 827,100 |
| 06/10/22 | 38.30 | 38.42 | 37.96 | 37.99 | 768,200 |
| 05/10/22 | 38.73 | 38.97 | 38.45 | 38.79 | 780,700 |
| 04/10/22 | 38.78 | 39.27 | 38.77 | 39.26 | 1,290,000 |
| 03/10/22 | 37.55 | 37.77 | 37.41 | 37.58 | 1,181,800 |
| 30/09/22 | 37.71 | 38.07 | 37.41 | 37.45 | 1,367,300 |
| 29/09/22 | 37.51 | 37.64 | 37.14 | 37.61 | 1,314,400 |
| 28/09/22 | 37.33 | 38.23 | 37.27 | 38.12 | 1,547,800 |
| 26/09/22 | 37.09 | 37.31 | 36.74 | 36.97 | 1,454,400 |
| 23/09/22 | 37.97 | 38.02 | 37.38 | 37.66 | 1,121,000 |
| 22/09/22 | 38.57 | 38.61 | 38.10 | 38.42 | 871,400 |
| 21/09/22 | 39.38 | 39.62 | 38.88 | 38.89 | 994,600 |
| 20/09/22 | 39.56 | 39.66 | 39.25 | 39.44 | 622,100 |
| 19/09/22 | 39.67 | 40.12 | 39.67 | 40.06 | 537,900 |
| 16/09/22 | 40.24 | 40.34 | 39.87 | 40.10 | 846,600 |
| 15/09/22 | 40.70 | 41.00 | 40.54 | 40.55 | 980,000 |
| 14/09/22 | 40.76 | 40.96 | 40.54 | 40.78 | 1,592,300 |
| 13/09/22 | 41.54 | 41.74 | 40.98 | 41.01 | 770,300 |
| 12/09/22 | 42.07 | 42.31 | 42.04 | 42.10 | 548,700 |
| 09/09/22 | 41.43 | 41.70 | 41.37 | 41.67 | 538,300 |
| 08/09/22 | 40.04 | 40.58 | 39.97 | 40.58 | 674,700 |
| 07/09/22 | 39.92 | 40.53 | 39.91 | 40.53 | 546,300 |
| 06/09/22 | 40.41 | 40.46 | 39.96 | 40.02 | 651,300 |
| 02/09/22 | 40.36 | 40.74 | 39.91 | 40.01 | 897,600 |
| 01/09/22 | 40.02 | 40.16 | 39.59 | 40.11 | 1,087,800 |
| 31/08/22 | 40.92 | 41.05 | 40.61 | 40.61 | 1,103,900 |
| 30/08/22 | 41.33 | 41.40 | 40.84 | 40.87 | 580,000 |
| 29/08/22 | 41.29 | 41.49 | 41.21 | 41.32 | 752,900 |
| 26/08/22 | 42.27 | 42.35 | 41.25 | 41.28 | 1,060,000 |
| 25/08/22 | 41.92 | 42.40 | 41.84 | 42.40 | 384,900 |
| 24/08/22 | 41.68 | 41.99 | 41.65 | 41.83 | 424,500 |
| 23/08/22 | 41.67 | 42.01 | 41.57 | 41.72 | 918,000 |
| 22/08/22 | 42.43 | 42.49 | 42.01 | 42.11 | 679,000 |
| 19/08/22 | 42.98 | 43.02 | 42.69 | 42.83 | 513,300 |
| 18/08/22 | 43.16 | 43.17 | 42.95 | 43.05 | 392,000 |
| 17/08/22 | 43.04 | 43.31 | 42.87 | 43.10 | 794,800 |
| 16/08/22 | 43.04 | 43.39 | 43.03 | 43.36 | 572,700 |
| 15/08/22 | 43.82 | 43.91 | 43.72 | 43.89 | 438,000 |
| 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% |