Friday, 29 March 2024
Ishares Msci South Africa Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 37.04 | 37.11 | 35.91 | 35.97 | 123,400 |
13/10/22 | 35.91 | 37.33 | 35.63 | 37.11 | 165,800 |
12/10/22 | 36.75 | 36.84 | 36.53 | 36.68 | 368,000 |
11/10/22 | 37.22 | 37.89 | 36.94 | 37.03 | 208,500 |
10/10/22 | 37.51 | 37.62 | 37.09 | 37.32 | 88,100 |
07/10/22 | 37.64 | 37.83 | 37.31 | 37.44 | 302,000 |
06/10/22 | 38.35 | 38.49 | 37.88 | 37.90 | 126,800 |
05/10/22 | 38.04 | 38.38 | 37.68 | 38.15 | 239,200 |
04/10/22 | 38.43 | 39.03 | 38.35 | 38.81 | 238,700 |
03/10/22 | 36.83 | 37.28 | 36.65 | 37.07 | 193,600 |
30/09/22 | 36.60 | 36.84 | 36.04 | 36.04 | 136,700 |
29/09/22 | 36.71 | 36.71 | 35.98 | 36.47 | 181,500 |
28/09/22 | 36.86 | 37.54 | 36.67 | 37.40 | 310,100 |
26/09/22 | 36.19 | 36.68 | 35.90 | 36.06 | 128,500 |
23/09/22 | 36.69 | 36.83 | 36.29 | 36.59 | 192,900 |
22/09/22 | 38.26 | 38.53 | 38.04 | 38.27 | 131,300 |
21/09/22 | 38.64 | 39.03 | 38.03 | 38.19 | 217,700 |
20/09/22 | 38.46 | 38.64 | 38.23 | 38.54 | 146,800 |
19/09/22 | 38.07 | 38.67 | 38.00 | 38.65 | 86,800 |
16/09/22 | 38.54 | 39.00 | 38.24 | 38.58 | 287,800 |
15/09/22 | 39.77 | 40.20 | 39.32 | 39.47 | 345,900 |
14/09/22 | 39.90 | 40.11 | 39.69 | 39.97 | 173,800 |
13/09/22 | 40.23 | 40.67 | 39.75 | 39.78 | 136,700 |
12/09/22 | 41.79 | 42.06 | 41.60 | 41.92 | 106,400 |
09/09/22 | 40.91 | 41.08 | 40.78 | 41.00 | 115,600 |
08/09/22 | 39.55 | 39.80 | 39.31 | 39.68 | 127,300 |
07/09/22 | 39.42 | 40.12 | 39.28 | 40.08 | 131,100 |
06/09/22 | 40.55 | 40.58 | 39.93 | 40.00 | 173,800 |
02/09/22 | 40.19 | 40.43 | 39.57 | 39.62 | 133,200 |
01/09/22 | 39.68 | 39.74 | 39.26 | 39.68 | 168,000 |
31/08/22 | 40.79 | 40.80 | 39.75 | 39.84 | 389,800 |
30/08/22 | 42.17 | 42.26 | 40.89 | 41.15 | 186,800 |
29/08/22 | 42.48 | 42.76 | 42.41 | 42.49 | 133,200 |
26/08/22 | 43.80 | 43.91 | 42.56 | 42.60 | 175,900 |
25/08/22 | 42.79 | 43.68 | 42.77 | 43.62 | 162,800 |
24/08/22 | 41.93 | 42.34 | 41.91 | 42.18 | 125,300 |
23/08/22 | 41.65 | 42.43 | 41.65 | 42.15 | 126,600 |
22/08/22 | 41.86 | 41.94 | 41.68 | 41.90 | 222,100 |
19/08/22 | 42.42 | 42.51 | 41.71 | 41.94 | 438,400 |
18/08/22 | 43.79 | 43.89 | 43.17 | 43.46 | 170,800 |
17/08/22 | 44.26 | 44.58 | 44.05 | 44.30 | 158,900 |
16/08/22 | 45.17 | 45.63 | 45.17 | 45.46 | 91,100 |
15/08/22 | 44.83 | 45.06 | 44.71 | 44.91 | 601,000 |
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% |