Tuesday, 23 April 2024
Market Vectors Emerging Markets
Date | Open | High | Low | Close | Volume |
14/10/22 | 22.76 | 22.78 | 22.52 | 22.53 | 2,026,600 |
13/10/22 | 22.47 | 22.82 | 22.38 | 22.68 | 3,957,400 |
12/10/22 | 22.66 | 22.75 | 22.62 | 22.69 | 1,796,500 |
11/10/22 | 22.76 | 22.93 | 22.63 | 22.72 | 6,108,300 |
10/10/22 | 22.86 | 22.91 | 22.79 | 22.88 | 788,700 |
07/10/22 | 22.92 | 22.95 | 22.84 | 22.90 | 677,200 |
06/10/22 | 23.13 | 23.13 | 22.93 | 22.96 | 1,168,500 |
05/10/22 | 23.12 | 23.19 | 23.01 | 23.15 | 792,400 |
04/10/22 | 23.24 | 23.35 | 23.22 | 23.30 | 665,700 |
03/10/22 | 22.90 | 23.13 | 22.86 | 23.04 | 1,577,500 |
30/09/22 | 22.90 | 22.95 | 22.79 | 22.80 | 1,794,300 |
29/09/22 | 22.91 | 22.97 | 22.80 | 22.93 | 1,261,100 |
28/09/22 | 22.86 | 23.15 | 22.84 | 23.12 | 1,523,300 |
26/09/22 | 23.09 | 23.10 | 22.78 | 22.85 | 2,470,900 |
23/09/22 | 23.43 | 23.43 | 23.24 | 23.28 | 1,042,400 |
22/09/22 | 23.63 | 23.65 | 23.51 | 23.62 | 736,200 |
21/09/22 | 23.69 | 23.77 | 23.51 | 23.60 | 1,318,400 |
20/09/22 | 23.70 | 23.76 | 23.69 | 23.72 | 469,700 |
19/09/22 | 23.71 | 23.87 | 23.68 | 23.86 | 906,800 |
16/09/22 | 23.72 | 23.79 | 23.63 | 23.78 | 1,017,200 |
15/09/22 | 23.85 | 23.90 | 23.78 | 23.79 | 369,400 |
14/09/22 | 23.93 | 23.99 | 23.89 | 23.94 | 352,000 |
13/09/22 | 23.99 | 24.04 | 23.85 | 23.86 | 628,600 |
12/09/22 | 24.27 | 24.32 | 24.24 | 24.26 | 524,900 |
09/09/22 | 24.10 | 24.17 | 24.09 | 24.14 | 819,400 |
08/09/22 | 23.95 | 24.03 | 23.91 | 23.99 | 448,900 |
07/09/22 | 23.83 | 24.06 | 23.83 | 24.06 | 407,300 |
06/09/22 | 23.89 | 23.89 | 23.78 | 23.81 | 785,700 |
02/09/22 | 24.06 | 24.10 | 23.94 | 23.99 | 776,000 |
01/09/22 | 23.97 | 23.98 | 23.82 | 23.85 | 699,400 |
31/08/22 | 24.15 | 24.23 | 24.08 | 24.09 | 1,408,300 |
30/08/22 | 24.31 | 24.31 | 24.15 | 24.18 | 437,500 |
29/08/22 | 24.21 | 24.29 | 24.20 | 24.23 | 406,600 |
26/08/22 | 24.39 | 24.46 | 24.23 | 24.24 | 760,800 |
25/08/22 | 24.25 | 24.36 | 24.21 | 24.35 | 504,900 |
24/08/22 | 24.14 | 24.23 | 24.12 | 24.18 | 639,800 |
23/08/22 | 24.10 | 24.29 | 24.10 | 24.21 | 645,200 |
22/08/22 | 24.14 | 24.14 | 24.05 | 24.11 | 1,272,900 |
19/08/22 | 24.25 | 24.25 | 24.17 | 24.21 | 1,019,900 |
18/08/22 | 24.52 | 24.52 | 24.37 | 24.39 | 894,600 |
17/08/22 | 24.59 | 24.67 | 24.54 | 24.61 | 925,600 |
16/08/22 | 24.74 | 24.79 | 24.70 | 24.75 | 1,836,000 |
15/08/22 | 24.87 | 24.93 | 24.77 | 24.84 | 974,000 |
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% |