Saturday, 04 May 2024
Ishares Msci Netherlands Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 30.82 | 30.94 | 29.80 | 29.86 | 73,300 |
| 13/10/22 | 28.78 | 30.73 | 28.67 | 30.60 | 245,500 |
| 12/10/22 | 29.87 | 30.06 | 29.82 | 29.92 | 41,000 |
| 11/10/22 | 30.29 | 30.55 | 29.88 | 30.02 | 93,100 |
| 10/10/22 | 31.09 | 31.09 | 30.43 | 30.73 | 85,400 |
| 07/10/22 | 31.53 | 31.60 | 30.89 | 31.02 | 67,200 |
| 06/10/22 | 32.80 | 32.80 | 32.22 | 32.22 | 90,400 |
| 05/10/22 | 32.43 | 33.00 | 32.23 | 32.81 | 106,700 |
| 04/10/22 | 32.61 | 33.24 | 32.61 | 33.16 | 109,400 |
| 03/10/22 | 30.90 | 31.49 | 30.77 | 31.37 | 166,200 |
| 30/09/22 | 30.43 | 31.14 | 30.43 | 30.57 | 100,900 |
| 29/09/22 | 30.41 | 30.60 | 30.02 | 30.58 | 41,400 |
| 28/09/22 | 30.23 | 31.27 | 30.17 | 31.21 | 96,000 |
| 26/09/22 | 30.80 | 31.17 | 30.54 | 30.61 | 60,800 |
| 23/09/22 | 31.26 | 31.26 | 30.63 | 30.94 | 48,300 |
| 22/09/22 | 32.42 | 32.42 | 31.87 | 32.02 | 40,900 |
| 21/09/22 | 32.84 | 33.24 | 32.42 | 32.42 | 214,000 |
| 20/09/22 | 32.97 | 33.10 | 32.57 | 32.87 | 69,700 |
| 19/09/22 | 33.05 | 33.66 | 33.05 | 33.62 | 56,100 |
| 16/09/22 | 33.27 | 33.51 | 33.15 | 33.49 | 62,200 |
| 15/09/22 | 33.93 | 34.22 | 33.68 | 33.76 | 32,800 |
| 14/09/22 | 34.01 | 34.25 | 33.90 | 34.17 | 61,400 |
| 13/09/22 | 34.71 | 34.88 | 33.93 | 34.02 | 21,600 |
| 12/09/22 | 35.53 | 35.77 | 35.52 | 35.56 | 29,400 |
| 09/09/22 | 34.71 | 34.95 | 34.68 | 34.94 | 72,600 |
| 08/09/22 | 33.21 | 33.86 | 33.15 | 33.85 | 73,800 |
| 07/09/22 | 33.12 | 33.91 | 33.12 | 33.79 | 60,600 |
| 06/09/22 | 33.38 | 33.49 | 32.92 | 33.21 | 72,000 |
| 02/09/22 | 33.89 | 34.19 | 33.00 | 33.12 | 131,000 |
| 01/09/22 | 33.63 | 33.63 | 33.05 | 33.43 | 90,600 |
| 31/08/22 | 34.66 | 34.79 | 34.21 | 34.26 | 52,300 |
| 30/08/22 | 35.23 | 35.23 | 34.31 | 34.48 | 287,800 |
| 29/08/22 | 35.04 | 35.24 | 34.80 | 34.92 | 848,100 |
| 26/08/22 | 36.26 | 36.32 | 34.98 | 35.03 | 43,300 |
| 25/08/22 | 35.80 | 36.35 | 35.80 | 36.25 | 883,200 |
| 24/08/22 | 35.55 | 35.90 | 35.52 | 35.76 | 21,800 |
| 23/08/22 | 35.45 | 35.84 | 35.45 | 35.56 | 204,900 |
| 22/08/22 | 35.80 | 35.82 | 35.29 | 35.39 | 57,300 |
| 19/08/22 | 37.07 | 37.08 | 36.65 | 36.69 | 53,100 |
| 18/08/22 | 37.39 | 37.58 | 37.27 | 37.42 | 81,500 |
| 17/08/22 | 37.59 | 37.99 | 37.48 | 37.75 | 84,500 |
| 16/08/22 | 37.87 | 38.25 | 37.84 | 38.08 | 12,400 |
| 15/08/22 | 38.11 | 38.24 | 37.99 | 38.18 | 110,300 |
| 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% |