Wednesday, 17 April 2024
Ishares MSCI International Deve
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 20.32 | 20.39 | 19.92 | 19.96 | 1,037,400 |
| 13/10/22 | 19.55 | 20.36 | 19.54 | 20.28 | 2,553,000 |
| 12/10/22 | 19.74 | 19.87 | 19.73 | 19.77 | 773,300 |
| 11/10/22 | 19.96 | 20.18 | 19.81 | 19.87 | 1,121,600 |
| 10/10/22 | 20.19 | 20.20 | 19.99 | 20.09 | 1,020,500 |
| 07/10/22 | 20.32 | 20.33 | 20.07 | 20.18 | 819,400 |
| 06/10/22 | 20.43 | 20.52 | 20.31 | 20.35 | 1,136,000 |
| 05/10/22 | 20.58 | 20.79 | 20.47 | 20.69 | 704,800 |
| 04/10/22 | 20.71 | 21.01 | 20.68 | 21.01 | 907,700 |
| 03/10/22 | 20.04 | 20.29 | 19.96 | 20.22 | 1,269,300 |
| 30/09/22 | 19.74 | 20.00 | 19.72 | 19.75 | 1,771,000 |
| 29/09/22 | 19.79 | 19.89 | 19.59 | 19.88 | 892,300 |
| 28/09/22 | 19.67 | 20.16 | 19.61 | 20.12 | 1,179,900 |
| 26/09/22 | 19.98 | 20.09 | 19.74 | 19.92 | 9,389,500 |
| 23/09/22 | 20.50 | 20.52 | 20.14 | 20.28 | 2,923,000 |
| 22/09/22 | 21.15 | 21.17 | 20.96 | 21.05 | 1,460,400 |
| 21/09/22 | 21.21 | 21.30 | 20.91 | 20.92 | 371,600 |
| 20/09/22 | 21.38 | 21.38 | 21.15 | 21.26 | 521,800 |
| 19/09/22 | 21.25 | 21.61 | 21.25 | 21.61 | 527,800 |
| 16/09/22 | 21.43 | 21.54 | 21.36 | 21.49 | 595,600 |
| 15/09/22 | 21.57 | 21.73 | 21.52 | 21.59 | 410,800 |
| 14/09/22 | 21.70 | 21.76 | 21.56 | 21.67 | 632,700 |
| 13/09/22 | 21.85 | 21.98 | 21.51 | 21.51 | 900,500 |
| 12/09/22 | 22.21 | 22.33 | 22.16 | 22.24 | 731,500 |
| 09/09/22 | 21.81 | 21.96 | 21.80 | 21.93 | 396,500 |
| 08/09/22 | 21.18 | 21.43 | 21.14 | 21.42 | 522,500 |
| 07/09/22 | 21.05 | 21.36 | 21.04 | 21.36 | 709,300 |
| 06/09/22 | 21.42 | 21.43 | 21.20 | 21.24 | 902,600 |
| 02/09/22 | 21.61 | 21.77 | 21.27 | 21.32 | 759,200 |
| 01/09/22 | 21.40 | 21.44 | 21.23 | 21.43 | 466,000 |
| 31/08/22 | 21.81 | 21.90 | 21.69 | 21.69 | 465,500 |
| 30/08/22 | 22.13 | 22.13 | 21.81 | 21.85 | 401,900 |
| 29/08/22 | 21.89 | 22.05 | 21.89 | 21.94 | 473,500 |
| 26/08/22 | 22.50 | 22.51 | 21.95 | 21.96 | 686,000 |
| 25/08/22 | 22.27 | 22.46 | 22.23 | 22.46 | 348,800 |
| 24/08/22 | 22.14 | 22.30 | 22.12 | 22.23 | 755,200 |
| 23/08/22 | 22.15 | 22.40 | 22.15 | 22.24 | 517,700 |
| 22/08/22 | 22.27 | 22.27 | 22.09 | 22.13 | 1,591,900 |
| 19/08/22 | 22.52 | 22.56 | 22.42 | 22.47 | 302,700 |
| 18/08/22 | 22.83 | 22.85 | 22.72 | 22.78 | 340,000 |
| 17/08/22 | 22.83 | 22.97 | 22.73 | 22.83 | 570,000 |
| 16/08/22 | 22.89 | 23.08 | 22.89 | 23.05 | 291,600 |
| 15/08/22 | 22.86 | 22.98 | 22.85 | 22.95 | 454,400 |
| 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% |