FinData: Historical Data for AMEX, BKF

Friday, 26 April 2024

MSCI BRIC INDEX FUND

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	31.48	31.48	30.78	30.78	3,000
13/10/22	30.48	31.38	30.35	31.21	17,600
12/10/22	31.14	31.36	31.10	31.23	12,100
11/10/22	31.38	31.38	31.15	31.25	1,600
10/10/22	32.20	32.20	31.80	31.92	4,700
07/10/22	32.70	32.70	32.37	32.48	1,000
06/10/22	33.31	33.48	33.12	33.15	19,500
05/10/22	33.42	33.60	33.23	33.44	6,100
04/10/22	33.01	33.54	33.01	33.37	4,900
03/10/22	32.09	32.51	32.08	32.38	3,400
30/09/22	32.06	32.06	31.93	31.94	800
29/09/22	31.80	31.89	31.65	31.89	6,400
28/09/22	32.11	32.69	32.11	32.69	3,600
26/09/22	32.68	32.83	32.38	32.56	15,800
23/09/22	32.95	32.95	32.61	32.76	9,700
22/09/22	33.64	33.70	33.42	33.58	27,500
21/09/22	34.06	34.06	33.65	33.65	7,000
20/09/22	34.40	34.54	34.24	34.37	5,700
19/09/22	33.94	34.48	33.94	34.41	3,600
16/09/22	34.32	34.32	34.04	34.12	7,400
15/09/22	34.79	35.10	34.67	34.75	8,600
14/09/22	35.09	35.09	34.91	35.02	5,100
13/09/22	35.18	35.33	34.86	34.97	17,700
12/09/22	35.73	36.03	35.65	35.99	29,400
09/09/22	35.25	35.50	35.24	35.44	21,100
08/09/22	34.69	34.92	34.66	34.87	13,600
07/09/22	34.75	35.20	34.67	35.11	23,000
06/09/22	34.97	35.00	34.62	34.76	50,100
02/09/22	35.55	35.62	35.12	35.18	9,900
01/09/22	35.58	35.59	35.49	35.58	2,600
31/08/22	35.86	36.10	35.67	35.73	18,500
30/08/22	36.09	36.09	35.45	35.51	7,000
29/08/22	36.21	36.23	36.03	36.03	1,800
26/08/22	36.96	36.96	36.16	36.16	2,400
25/08/22	36.37	36.60	36.30	36.46	10,900
24/08/22	35.70	35.84	35.55	35.64	4,800
23/08/22	35.47	35.60	35.46	35.53	4,300
22/08/22	35.30	35.36	35.30	35.34	2,300
19/08/22	35.40	35.42	35.30	35.38	700
18/08/22	35.91	35.94	35.65	35.79	8,500
17/08/22	35.93	36.17	35.89	35.97	7,800
16/08/22	36.00	36.16	35.93	36.08	10,600
15/08/22	35.88	36.20	35.83	36.03	4,200

Global Indices

No news available...

Currencies