FinData: Historical Data for AMEX, ECON - Emerging Global Dow Jone

Friday, 19 April 2024

Emerging Global Dow Jone

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	18.20	18.25	18.10	18.12	4,000
13/10/22	18.14	18.57	18.05	18.47	19,400
12/10/22	18.66	18.66	18.52	18.53	8,900
11/10/22	18.67	18.71	18.48	18.58	28,700
10/10/22	19.03	19.03	18.82	18.89	20,900
07/10/22	19.35	19.35	19.21	19.26	9,600
06/10/22	19.64	19.70	19.62	19.62	4,300
05/10/22	19.76	19.86	19.73	19.77	14,400
04/10/22	19.63	19.82	19.63	19.78	5,400
03/10/22	19.14	19.34	19.14	19.30	4,100
30/09/22	19.12	19.29	19.12	19.16	7,000
29/09/22	19.31	19.31	19.20	19.27	9,300
28/09/22	19.43	19.71	19.43	19.71	4,300
26/09/22	19.47	19.55	19.36	19.42	8,200
23/09/22	19.55	19.55	19.38	19.48	21,200
22/09/22	19.96	20.10	19.80	19.86	36,400
21/09/22	20.17	20.19	19.91	19.92	10,100
20/09/22	20.24	20.30	20.17	20.22	16,900
19/09/22	20.16	20.26	20.16	20.26	800
16/09/22	20.13	20.14	20.05	20.10	9,500
15/09/22	20.42	20.50	20.36	20.40	83,100
14/09/22	20.51	20.54	20.47	20.54	3,600
13/09/22	20.71	20.76	20.48	20.52	17,800
12/09/22	20.88	21.04	20.86	21.02	8,200
09/09/22	20.85	20.85	20.78	20.80	3,700
08/09/22	20.51	20.58	20.50	20.55	8,300
07/09/22	20.51	20.65	20.51	20.65	4,100
06/09/22	20.68	20.68	20.52	20.53	9,800
02/09/22	21.00	21.06	20.78	20.80	8,700
01/09/22	20.99	21.08	20.88	21.06	10,500
31/08/22	21.26	21.43	21.22	21.22	114,100
30/08/22	21.37	21.37	21.00	21.08	4,500
29/08/22	21.37	21.56	21.32	21.36	9,600
26/08/22	21.83	21.84	21.33	21.33	8,000
25/08/22	21.29	21.62	21.29	21.58	10,700
24/08/22	20.88	21.25	20.86	21.10	7,500
23/08/22	20.97	21.08	20.92	21.06	7,700
22/08/22	20.93	21.02	20.91	20.92	16,800
19/08/22	20.98	20.98	20.86	20.88	87,400
18/08/22	21.28	21.28	21.07	21.13	10,500
17/08/22	21.37	21.41	21.30	21.37	9,700
16/08/22	21.36	21.43	21.34	21.40	20,900
15/08/22	21.41	21.52	21.40	21.47	6,300

Global Indices

No news available...

Currencies