Thursday, 28 March 2024
iShares MSCI Germany Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 20.55 | 20.65 | 20.09 | 20.10 | 4,538,600 |
13/10/22 | 19.45 | 20.45 | 19.38 | 20.35 | 8,038,400 |
12/10/22 | 19.77 | 19.87 | 19.68 | 19.73 | 3,461,000 |
11/10/22 | 19.83 | 20.10 | 19.65 | 19.76 | 4,734,800 |
10/10/22 | 20.17 | 20.21 | 19.85 | 20.03 | 4,613,100 |
07/10/22 | 20.27 | 20.31 | 19.91 | 19.99 | 3,593,200 |
06/10/22 | 20.63 | 20.74 | 20.45 | 20.46 | 5,603,800 |
05/10/22 | 20.76 | 21.05 | 20.58 | 20.92 | 4,503,500 |
04/10/22 | 20.91 | 21.30 | 20.90 | 21.28 | 4,940,000 |
03/10/22 | 19.96 | 20.27 | 19.86 | 20.22 | 4,340,500 |
30/09/22 | 19.68 | 20.04 | 19.66 | 19.74 | 6,804,500 |
29/09/22 | 19.61 | 19.79 | 19.40 | 19.76 | 5,291,500 |
28/09/22 | 19.50 | 20.20 | 19.43 | 20.16 | 5,230,800 |
26/09/22 | 19.99 | 20.15 | 19.70 | 19.77 | 6,489,000 |
23/09/22 | 20.28 | 20.32 | 19.92 | 20.06 | 6,668,500 |
22/09/22 | 21.02 | 21.08 | 20.75 | 20.90 | 3,566,100 |
21/09/22 | 21.24 | 21.50 | 20.93 | 20.94 | 6,353,100 |
20/09/22 | 21.38 | 21.46 | 21.09 | 21.29 | 8,508,800 |
19/09/22 | 21.36 | 21.81 | 21.36 | 21.79 | 3,386,300 |
16/09/22 | 21.50 | 21.71 | 21.44 | 21.61 | 9,370,100 |
15/09/22 | 21.85 | 22.09 | 21.82 | 21.86 | 3,364,900 |
14/09/22 | 22.04 | 22.18 | 21.88 | 22.06 | 10,468,000 |
13/09/22 | 22.52 | 22.69 | 22.07 | 22.09 | 6,847,400 |
12/09/22 | 22.96 | 23.13 | 22.92 | 23.05 | 9,235,500 |
09/09/22 | 22.24 | 22.43 | 22.24 | 22.42 | 3,038,300 |
08/09/22 | 21.46 | 21.84 | 21.39 | 21.78 | 4,490,600 |
07/09/22 | 21.53 | 22.04 | 21.51 | 22.04 | 4,387,700 |
06/09/22 | 21.62 | 21.75 | 21.40 | 21.49 | 5,485,400 |
02/09/22 | 21.95 | 22.18 | 21.25 | 21.35 | 15,092,000 |
01/09/22 | 21.44 | 21.55 | 21.16 | 21.54 | 4,467,300 |
31/08/22 | 21.94 | 22.05 | 21.79 | 21.84 | 2,696,800 |
30/08/22 | 22.18 | 22.23 | 21.80 | 21.93 | 3,691,500 |
29/08/22 | 21.74 | 21.94 | 21.71 | 21.80 | 3,528,700 |
26/08/22 | 22.55 | 22.56 | 21.62 | 21.63 | 4,489,600 |
25/08/22 | 22.27 | 22.50 | 22.22 | 22.50 | 2,443,400 |
24/08/22 | 22.08 | 22.34 | 22.04 | 22.23 | 3,652,400 |
23/08/22 | 22.18 | 22.44 | 22.07 | 22.14 | 5,609,600 |
22/08/22 | 22.39 | 22.41 | 22.10 | 22.15 | 5,315,100 |
19/08/22 | 23.20 | 23.21 | 22.93 | 22.99 | 4,893,900 |
18/08/22 | 23.53 | 23.54 | 23.32 | 23.39 | 3,350,400 |
17/08/22 | 23.54 | 23.71 | 23.43 | 23.55 | 7,674,400 |
16/08/22 | 23.84 | 24.12 | 23.83 | 24.03 | 2,509,200 |
15/08/22 | 23.85 | 23.94 | 23.80 | 23.87 | 3,338,600 |
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% |