Friday, 29 March 2024
BLDRS Emerging Markets 50 ADR Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 34.29 | 34.29 | 33.15 | 33.15 | 1,900 |
13/10/22 | 33.37 | 34.30 | 33.25 | 34.17 | 5,600 |
12/10/22 | 33.56 | 33.69 | 33.52 | 33.61 | 2,400 |
11/10/22 | 33.99 | 34.10 | 33.43 | 33.51 | 5,100 |
10/10/22 | 35.30 | 35.30 | 34.50 | 34.75 | 3,600 |
07/10/22 | 35.99 | 36.10 | 35.35 | 35.35 | 7,000 |
06/10/22 | 36.60 | 36.81 | 36.47 | 36.52 | 7,300 |
05/10/22 | 36.61 | 36.91 | 36.38 | 36.91 | 3,000 |
04/10/22 | 36.55 | 36.77 | 36.43 | 36.63 | 2,800 |
03/10/22 | 34.82 | 35.55 | 34.82 | 35.35 | 5,300 |
30/09/22 | 34.43 | 34.94 | 34.43 | 34.62 | 4,500 |
29/09/22 | 36.26 | 36.41 | 32.77 | 34.42 | 4,300 |
28/09/22 | 34.61 | 35.29 | 34.59 | 35.29 | 3,400 |
26/09/22 | 35.42 | 35.53 | 35.09 | 35.09 | 1,500 |
23/09/22 | 35.72 | 35.72 | 35.14 | 35.46 | 7,000 |
22/09/22 | 36.75 | 36.79 | 36.36 | 36.56 | 10,100 |
21/09/22 | 37.51 | 37.51 | 36.65 | 36.65 | 5,600 |
20/09/22 | 37.75 | 37.81 | 37.57 | 37.75 | 3,400 |
19/09/22 | 37.03 | 37.89 | 37.03 | 37.89 | 1,900 |
16/09/22 | 38.20 | 38.20 | 37.61 | 37.83 | 23,700 |
15/09/22 | 38.56 | 38.80 | 38.47 | 38.53 | 4,000 |
14/09/22 | 38.86 | 38.97 | 38.74 | 38.82 | 2,500 |
13/09/22 | 39.01 | 39.07 | 38.89 | 38.90 | 5,600 |
12/09/22 | 39.69 | 39.97 | 39.69 | 39.91 | 2,800 |
09/09/22 | 39.37 | 39.42 | 39.32 | 39.32 | 1,100 |
08/09/22 | 38.13 | 38.69 | 38.13 | 38.63 | 2,800 |
07/09/22 | 37.84 | 38.62 | 37.84 | 38.59 | 4,400 |
06/09/22 | 38.57 | 38.57 | 38.09 | 38.20 | 2,900 |
02/09/22 | 38.90 | 39.19 | 38.76 | 38.78 | 2,000 |
01/09/22 | 38.87 | 38.94 | 38.54 | 38.94 | 2,800 |
31/08/22 | 39.47 | 39.70 | 39.19 | 39.34 | 21,500 |
30/08/22 | 39.84 | 39.84 | 39.04 | 39.18 | 900 |
29/08/22 | 39.85 | 39.88 | 39.65 | 39.65 | 3,700 |
26/08/22 | 41.29 | 41.29 | 39.97 | 39.99 | 3,900 |
25/08/22 | 40.04 | 40.72 | 40.04 | 40.72 | 8,800 |
24/08/22 | 39.38 | 40.01 | 39.38 | 39.72 | 3,300 |
23/08/22 | 39.06 | 39.49 | 39.06 | 39.42 | 2,900 |
22/08/22 | 38.88 | 39.12 | 38.88 | 39.06 | 2,000 |
19/08/22 | 39.67 | 39.67 | 39.24 | 39.30 | 6,600 |
18/08/22 | 39.87 | 40.07 | 39.84 | 40.07 | 4,000 |
17/08/22 | 40.35 | 40.35 | 40.10 | 40.24 | 2,800 |
16/08/22 | 40.83 | 40.83 | 40.63 | 40.65 | 1,400 |
15/08/22 | 40.54 | 41.04 | 40.54 | 41.04 | 2,400 |
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% |