Friday, 29 March 2024
iShares MSCI Mexico Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 45.92 | 45.99 | 45.13 | 45.21 | 1,466,200 |
13/10/22 | 44.73 | 46.18 | 44.64 | 45.77 | 2,318,400 |
12/10/22 | 45.53 | 45.98 | 45.20 | 45.64 | 4,388,200 |
11/10/22 | 45.39 | 46.05 | 44.97 | 45.52 | 1,574,300 |
10/10/22 | 45.60 | 46.06 | 45.37 | 45.41 | 1,253,700 |
07/10/22 | 45.55 | 45.84 | 45.32 | 45.43 | 1,511,900 |
06/10/22 | 45.19 | 46.19 | 45.17 | 45.76 | 1,761,400 |
05/10/22 | 45.61 | 45.73 | 44.93 | 45.37 | 1,474,000 |
04/10/22 | 45.81 | 46.05 | 45.41 | 46.00 | 2,466,100 |
03/10/22 | 44.72 | 45.34 | 44.47 | 45.26 | 2,860,000 |
30/09/22 | 44.88 | 45.11 | 44.16 | 44.23 | 2,635,900 |
29/09/22 | 44.99 | 45.29 | 44.43 | 44.84 | 2,375,300 |
28/09/22 | 44.28 | 45.43 | 44.17 | 45.27 | 2,611,500 |
26/09/22 | 44.53 | 44.99 | 43.78 | 43.81 | 1,627,900 |
23/09/22 | 45.69 | 45.78 | 44.66 | 44.92 | 3,380,300 |
22/09/22 | 46.96 | 46.97 | 46.10 | 46.30 | 1,636,900 |
21/09/22 | 46.77 | 47.53 | 46.61 | 46.82 | 2,468,400 |
20/09/22 | 46.20 | 46.99 | 45.86 | 46.87 | 2,872,800 |
19/09/22 | 45.59 | 46.64 | 45.58 | 46.60 | 2,013,500 |
16/09/22 | 45.93 | 46.17 | 45.52 | 45.96 | 1,684,700 |
15/09/22 | 46.12 | 46.57 | 45.94 | 46.20 | 2,998,900 |
14/09/22 | 46.49 | 46.93 | 46.22 | 46.46 | 1,912,000 |
13/09/22 | 46.93 | 47.22 | 46.25 | 46.31 | 2,533,300 |
12/09/22 | 47.04 | 47.84 | 46.93 | 47.75 | 1,543,100 |
09/09/22 | 46.03 | 46.68 | 45.96 | 46.66 | 868,000 |
08/09/22 | 45.32 | 45.95 | 45.13 | 45.88 | 1,122,400 |
07/09/22 | 44.95 | 45.66 | 44.26 | 45.49 | 3,735,100 |
06/09/22 | 45.42 | 45.69 | 44.81 | 45.00 | 2,101,300 |
02/09/22 | 45.08 | 45.95 | 45.06 | 45.58 | 2,058,800 |
01/09/22 | 43.94 | 44.84 | 43.65 | 44.68 | 2,591,700 |
31/08/22 | 45.16 | 45.47 | 44.21 | 44.25 | 4,167,200 |
30/08/22 | 46.10 | 46.10 | 44.87 | 45.17 | 2,013,500 |
29/08/22 | 46.42 | 46.58 | 45.89 | 45.92 | 2,129,300 |
26/08/22 | 47.61 | 47.76 | 46.40 | 46.54 | 3,032,400 |
25/08/22 | 47.24 | 47.63 | 47.10 | 47.63 | 1,010,800 |
24/08/22 | 47.37 | 47.67 | 47.06 | 47.12 | 1,531,700 |
23/08/22 | 47.23 | 47.61 | 46.96 | 47.37 | 1,364,900 |
22/08/22 | 47.20 | 47.40 | 46.80 | 47.07 | 1,448,600 |
19/08/22 | 47.04 | 47.57 | 47.04 | 47.50 | 912,100 |
18/08/22 | 48.15 | 48.28 | 47.37 | 47.85 | 1,896,500 |
17/08/22 | 47.78 | 48.24 | 47.71 | 48.14 | 1,337,700 |
16/08/22 | 48.15 | 48.66 | 48.15 | 48.45 | 1,618,300 |
15/08/22 | 48.34 | 48.74 | 48.06 | 48.41 | 1,430,600 |
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% |