Friday, 29 March 2024
Ishares Msci South Korea Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 49.62 | 49.66 | 48.48 | 48.61 | 3,665,100 |
13/10/22 | 47.53 | 49.35 | 47.19 | 49.09 | 7,037,700 |
12/10/22 | 49.12 | 49.26 | 48.89 | 49.12 | 3,033,200 |
11/10/22 | 48.75 | 49.17 | 48.40 | 48.62 | 4,711,600 |
10/10/22 | 49.15 | 49.16 | 48.53 | 48.70 | 3,936,900 |
07/10/22 | 50.15 | 50.23 | 49.29 | 49.36 | 2,783,800 |
06/10/22 | 50.44 | 50.76 | 50.14 | 50.21 | 3,865,600 |
05/10/22 | 49.69 | 50.15 | 49.19 | 49.83 | 3,765,500 |
04/10/22 | 49.86 | 50.70 | 49.81 | 50.70 | 4,960,500 |
03/10/22 | 47.66 | 48.55 | 47.55 | 48.42 | 3,848,400 |
30/09/22 | 47.90 | 48.20 | 47.32 | 47.36 | 3,447,600 |
29/09/22 | 48.54 | 48.60 | 47.87 | 48.25 | 4,114,000 |
28/09/22 | 48.35 | 49.48 | 48.25 | 49.36 | 3,891,000 |
26/09/22 | 49.84 | 50.12 | 49.34 | 49.52 | 3,074,700 |
23/09/22 | 51.14 | 51.18 | 50.23 | 50.57 | 4,129,600 |
22/09/22 | 52.65 | 52.78 | 52.23 | 52.40 | 2,556,800 |
21/09/22 | 53.54 | 54.15 | 52.85 | 53.03 | 3,428,600 |
20/09/22 | 53.79 | 53.80 | 53.37 | 53.57 | 2,231,800 |
19/09/22 | 53.80 | 54.37 | 53.74 | 54.31 | 2,127,400 |
16/09/22 | 53.99 | 54.58 | 53.89 | 54.40 | 2,755,500 |
15/09/22 | 54.28 | 54.56 | 53.87 | 53.95 | 2,486,400 |
14/09/22 | 54.92 | 55.28 | 54.66 | 55.10 | 4,317,300 |
13/09/22 | 55.35 | 55.63 | 54.42 | 54.50 | 3,232,900 |
12/09/22 | 56.16 | 56.66 | 56.09 | 56.33 | 3,393,900 |
09/09/22 | 55.32 | 55.89 | 55.26 | 55.85 | 4,920,700 |
08/09/22 | 54.28 | 54.71 | 54.16 | 54.67 | 2,243,300 |
07/09/22 | 54.21 | 55.32 | 54.19 | 55.29 | 2,862,400 |
06/09/22 | 55.39 | 55.47 | 54.88 | 54.96 | 2,222,500 |
02/09/22 | 56.73 | 56.86 | 55.81 | 55.93 | 2,947,300 |
01/09/22 | 56.76 | 56.80 | 56.23 | 56.68 | 3,068,100 |
31/08/22 | 58.41 | 58.49 | 57.88 | 57.91 | 2,607,300 |
30/08/22 | 57.93 | 57.99 | 56.92 | 57.23 | 3,885,900 |
29/08/22 | 57.20 | 57.47 | 57.05 | 57.28 | 2,334,000 |
26/08/22 | 59.61 | 59.71 | 57.87 | 57.89 | 4,107,500 |
25/08/22 | 58.98 | 59.62 | 58.92 | 59.62 | 4,719,700 |
24/08/22 | 57.98 | 58.60 | 57.89 | 58.42 | 4,527,000 |
23/08/22 | 57.78 | 58.47 | 57.71 | 58.08 | 4,559,200 |
22/08/22 | 58.05 | 58.21 | 57.71 | 57.80 | 2,333,900 |
19/08/22 | 59.23 | 59.24 | 58.75 | 58.92 | 2,280,900 |
18/08/22 | 60.35 | 60.40 | 59.96 | 60.04 | 2,729,700 |
17/08/22 | 60.68 | 60.98 | 60.38 | 60.67 | 1,686,800 |
16/08/22 | 61.48 | 61.80 | 61.40 | 61.61 | 1,752,600 |
15/08/22 | 61.56 | 61.92 | 61.51 | 61.56 | 1,625,200 |
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% |