Sunday, 19 May 2024
iShares MSCI EMU Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 33.13 | 33.29 | 32.34 | 32.35 | 4,111,500 |
| 13/10/22 | 31.27 | 32.96 | 31.14 | 32.80 | 5,327,700 |
| 12/10/22 | 31.88 | 32.06 | 31.79 | 31.86 | 2,620,500 |
| 11/10/22 | 32.10 | 32.50 | 31.81 | 31.96 | 3,691,700 |
| 10/10/22 | 32.54 | 32.65 | 32.12 | 32.37 | 2,495,100 |
| 07/10/22 | 32.90 | 32.97 | 32.34 | 32.49 | 2,867,200 |
| 06/10/22 | 33.45 | 33.71 | 33.24 | 33.26 | 3,221,800 |
| 05/10/22 | 33.73 | 34.21 | 33.48 | 34.01 | 4,016,900 |
| 04/10/22 | 34.00 | 34.56 | 33.95 | 34.50 | 4,626,800 |
| 03/10/22 | 32.38 | 32.87 | 32.18 | 32.73 | 4,086,700 |
| 30/09/22 | 31.91 | 32.45 | 31.85 | 31.98 | 3,966,400 |
| 29/09/22 | 31.77 | 32.03 | 31.43 | 32.01 | 5,748,000 |
| 28/09/22 | 31.57 | 32.61 | 31.46 | 32.52 | 4,110,900 |
| 26/09/22 | 32.18 | 32.52 | 31.83 | 31.97 | 4,161,200 |
| 23/09/22 | 32.75 | 32.80 | 32.12 | 32.40 | 4,543,100 |
| 22/09/22 | 34.00 | 34.04 | 33.49 | 33.70 | 3,233,500 |
| 21/09/22 | 34.32 | 34.69 | 33.85 | 33.86 | 4,614,600 |
| 20/09/22 | 34.47 | 34.62 | 34.08 | 34.38 | 3,721,700 |
| 19/09/22 | 34.57 | 35.26 | 34.57 | 35.24 | 3,326,100 |
| 16/09/22 | 34.87 | 35.21 | 34.79 | 35.08 | 3,217,800 |
| 15/09/22 | 35.30 | 35.70 | 35.24 | 35.32 | 2,814,900 |
| 14/09/22 | 35.60 | 35.83 | 35.39 | 35.68 | 2,691,800 |
| 13/09/22 | 36.13 | 36.43 | 35.47 | 35.52 | 4,594,000 |
| 12/09/22 | 36.87 | 37.10 | 36.81 | 36.94 | 4,303,300 |
| 09/09/22 | 35.94 | 36.14 | 35.87 | 36.10 | 4,206,600 |
| 08/09/22 | 34.58 | 35.21 | 34.51 | 35.13 | 6,273,600 |
| 07/09/22 | 34.53 | 35.33 | 34.53 | 35.30 | 2,394,900 |
| 06/09/22 | 34.76 | 34.96 | 34.38 | 34.56 | 4,034,200 |
| 02/09/22 | 35.33 | 35.67 | 34.33 | 34.46 | 6,064,700 |
| 01/09/22 | 34.73 | 34.82 | 34.29 | 34.80 | 4,496,100 |
| 31/08/22 | 35.59 | 35.74 | 35.27 | 35.33 | 2,847,600 |
| 30/08/22 | 36.06 | 36.12 | 35.43 | 35.60 | 2,826,300 |
| 29/08/22 | 35.63 | 35.89 | 35.56 | 35.71 | 2,974,300 |
| 26/08/22 | 36.88 | 36.89 | 35.56 | 35.59 | 3,485,000 |
| 25/08/22 | 36.46 | 36.84 | 36.41 | 36.84 | 2,441,000 |
| 24/08/22 | 36.21 | 36.64 | 36.15 | 36.45 | 2,504,700 |
| 23/08/22 | 36.29 | 36.70 | 36.26 | 36.33 | 4,213,100 |
| 22/08/22 | 36.65 | 36.65 | 36.19 | 36.29 | 3,302,100 |
| 19/08/22 | 37.65 | 37.71 | 37.32 | 37.42 | 2,607,200 |
| 18/08/22 | 38.16 | 38.21 | 37.94 | 38.04 | 1,585,200 |
| 17/08/22 | 38.29 | 38.53 | 38.07 | 38.30 | 3,161,900 |
| 16/08/22 | 38.53 | 38.88 | 38.48 | 38.75 | 1,617,200 |
| 15/08/22 | 38.59 | 38.70 | 38.48 | 38.64 | 1,356,400 |
| 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% |