Friday, 29 March 2024
iShares MSCI Philippines Invest
Date | Open | High | Low | Close | Volume |
14/10/22 | 22.72 | 22.72 | 22.31 | 22.36 | 23,900 |
13/10/22 | 22.18 | 22.77 | 22.18 | 22.69 | 22,800 |
12/10/22 | 22.23 | 22.39 | 22.22 | 22.32 | 127,700 |
11/10/22 | 22.30 | 22.44 | 22.19 | 22.30 | 23,100 |
10/10/22 | 22.42 | 22.42 | 22.28 | 22.31 | 15,600 |
07/10/22 | 22.81 | 22.88 | 22.39 | 22.46 | 75,100 |
06/10/22 | 22.80 | 22.96 | 22.77 | 22.80 | 40,900 |
05/10/22 | 22.93 | 23.09 | 22.83 | 23.03 | 64,200 |
04/10/22 | 22.96 | 23.27 | 22.96 | 23.26 | 48,300 |
03/10/22 | 22.15 | 22.37 | 22.15 | 22.28 | 35,600 |
30/09/22 | 22.14 | 22.27 | 22.07 | 22.08 | 48,400 |
29/09/22 | 22.78 | 22.94 | 22.71 | 22.84 | 40,200 |
28/09/22 | 22.68 | 22.89 | 22.55 | 22.86 | 60,400 |
26/09/22 | 23.67 | 23.75 | 23.55 | 23.64 | 122,900 |
23/09/22 | 23.97 | 23.97 | 23.72 | 23.80 | 66,000 |
22/09/22 | 24.20 | 24.27 | 24.06 | 24.10 | 24,200 |
21/09/22 | 24.66 | 24.70 | 24.40 | 24.48 | 61,100 |
20/09/22 | 25.25 | 25.25 | 25.04 | 25.08 | 44,200 |
19/09/22 | 25.38 | 25.38 | 25.21 | 25.29 | 13,500 |
16/09/22 | 25.63 | 25.70 | 25.54 | 25.66 | 101,900 |
15/09/22 | 25.79 | 25.83 | 25.63 | 25.66 | 29,200 |
14/09/22 | 25.83 | 25.88 | 25.78 | 25.82 | 43,000 |
13/09/22 | 26.28 | 26.28 | 25.88 | 25.95 | 70,900 |
12/09/22 | 26.52 | 26.69 | 26.51 | 26.63 | 48,600 |
09/09/22 | 25.94 | 26.16 | 25.94 | 26.13 | 92,000 |
08/09/22 | 25.82 | 25.84 | 25.67 | 25.81 | 39,100 |
07/09/22 | 25.71 | 25.88 | 25.63 | 25.85 | 113,800 |
06/09/22 | 26.26 | 26.31 | 26.12 | 26.19 | 53,500 |
02/09/22 | 26.36 | 26.48 | 26.22 | 26.27 | 14,400 |
01/09/22 | 26.15 | 26.15 | 25.85 | 26.00 | 49,100 |
31/08/22 | 26.52 | 26.52 | 26.14 | 26.19 | 88,200 |
30/08/22 | 26.76 | 26.77 | 26.63 | 26.69 | 29,100 |
29/08/22 | 26.79 | 26.79 | 26.67 | 26.72 | 59,100 |
26/08/22 | 27.32 | 27.41 | 26.89 | 26.96 | 205,100 |
25/08/22 | 27.06 | 27.23 | 27.06 | 27.19 | 28,400 |
24/08/22 | 26.91 | 27.08 | 26.89 | 27.04 | 27,800 |
23/08/22 | 26.81 | 26.96 | 26.76 | 26.88 | 60,000 |
22/08/22 | 27.21 | 27.21 | 26.90 | 27.09 | 56,000 |
19/08/22 | 27.68 | 27.75 | 27.58 | 27.69 | 62,100 |
18/08/22 | 27.64 | 27.69 | 27.37 | 27.59 | 22,800 |
17/08/22 | 27.73 | 27.75 | 27.34 | 27.60 | 100,200 |
16/08/22 | 27.75 | 27.88 | 27.69 | 27.84 | 42,800 |
15/08/22 | 27.35 | 27.44 | 27.31 | 27.33 | 31,300 |
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% |