Saturday, 20 April 2024
iShares MSCI Russia Capped Inde
| Date | Open | High | Low | Close | Volume |
|---|
| 12/11/21 | 48.92 | 49.04 | 48.62 | 48.74 | 259,000 |
| 11/11/21 | 50.27 | 50.67 | 50.15 | 50.18 | 164,800 |
| 10/11/21 | 50.61 | 50.91 | 49.81 | 49.86 | 100,100 |
| 09/11/21 | 51.20 | 51.21 | 50.59 | 50.71 | 120,900 |
| 08/11/21 | 50.84 | 51.09 | 50.76 | 50.88 | 101,500 |
| 05/11/21 | 50.57 | 50.66 | 50.25 | 50.45 | 150,800 |
| 04/11/21 | 50.42 | 50.78 | 49.74 | 50.20 | 183,700 |
| 03/11/21 | 49.89 | 50.30 | 49.80 | 50.18 | 113,400 |
| 02/11/21 | 50.47 | 50.75 | 50.23 | 50.66 | 121,700 |
| 01/11/21 | 50.81 | 51.14 | 50.81 | 51.00 | 130,200 |
| 29/10/21 | 50.22 | 50.49 | 49.88 | 50.48 | 160,800 |
| 28/10/21 | 51.20 | 51.50 | 51.09 | 51.44 | 112,400 |
| 27/10/21 | 51.82 | 51.94 | 51.50 | 51.56 | 123,800 |
| 26/10/21 | 52.80 | 52.80 | 52.40 | 52.48 | 49,800 |
| 25/10/21 | 52.05 | 52.61 | 52.05 | 52.61 | 112,200 |
| 22/10/21 | 51.75 | 51.91 | 51.21 | 51.49 | 1,657,600 |
| 21/10/21 | 51.62 | 51.79 | 50.96 | 51.11 | 306,300 |
| 20/10/21 | 51.93 | 52.36 | 51.71 | 52.23 | 61,300 |
| 19/10/21 | 51.94 | 52.20 | 51.80 | 52.18 | 112,500 |
| 18/10/21 | 51.24 | 51.49 | 51.12 | 51.37 | 144,300 |
| 15/10/21 | 51.37 | 51.70 | 51.33 | 51.65 | 156,700 |
| 14/10/21 | 51.49 | 51.54 | 51.15 | 51.22 | 154,900 |
| 13/10/21 | 50.16 | 50.76 | 50.07 | 50.73 | 134,600 |
| 12/10/21 | 50.91 | 51.03 | 50.64 | 50.87 | 160,600 |
| 11/10/21 | 50.99 | 51.38 | 50.96 | 51.04 | 163,100 |
| 08/10/21 | 50.58 | 50.75 | 50.40 | 50.55 | 65,300 |
| 07/10/21 | 50.13 | 50.39 | 50.04 | 50.26 | 96,700 |
| 06/10/21 | 49.38 | 49.76 | 49.06 | 49.70 | 292,600 |
| 05/10/21 | 49.46 | 50.11 | 49.35 | 50.05 | 342,400 |
| 04/10/21 | 48.28 | 48.54 | 48.13 | 48.45 | 319,200 |
| 01/10/21 | 47.93 | 48.02 | 47.68 | 47.92 | 189,700 |
| 30/09/21 | 47.59 | 48.03 | 47.53 | 47.76 | 140,500 |
| 29/09/21 | 47.33 | 47.50 | 47.11 | 47.33 | 293,000 |
| 28/09/21 | 47.80 | 47.89 | 47.26 | 47.59 | 279,400 |
| 27/09/21 | 47.63 | 47.95 | 47.56 | 47.89 | 166,400 |
| 24/09/21 | 46.74 | 47.32 | 46.64 | 47.28 | 241,200 |
| 23/09/21 | 46.97 | 47.30 | 46.84 | 47.25 | 72,000 |
| 22/09/21 | 46.66 | 47.10 | 46.57 | 46.73 | 93,000 |
| 21/09/21 | 46.12 | 46.12 | 45.75 | 46.03 | 156,500 |
| 20/09/21 | 45.81 | 46.01 | 45.29 | 45.67 | 128,800 |
| 17/09/21 | 46.97 | 47.02 | 46.68 | 46.79 | 70,300 |
| 16/09/21 | 47.37 | 47.37 | 47.07 | 47.25 | 28,600 |
| 15/09/21 | 47.50 | 47.89 | 47.45 | 47.89 | 75,300 |
| 14/09/21 | 47.14 | 47.21 | 46.98 | 47.00 | 31,900 |
| 13/09/21 | 46.58 | 47.04 | 46.58 | 47.04 | 89,000 |
| 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% |