Wednesday, 24 April 2024
Schwab Fundamental Emerging Mar
Date | Open | High | Low | Close | Volume |
14/10/22 | 23.63 | 23.68 | 23.20 | 23.20 | 585,300 |
13/10/22 | 23.05 | 23.75 | 22.99 | 23.62 | 1,400,200 |
12/10/22 | 23.46 | 23.55 | 23.43 | 23.44 | 1,308,400 |
11/10/22 | 23.63 | 23.81 | 23.47 | 23.50 | 1,182,200 |
10/10/22 | 24.04 | 24.09 | 23.80 | 23.84 | 1,059,900 |
07/10/22 | 24.24 | 24.30 | 24.01 | 24.04 | 640,400 |
06/10/22 | 24.49 | 24.62 | 24.44 | 24.46 | 728,100 |
05/10/22 | 24.51 | 24.67 | 24.40 | 24.63 | 1,012,800 |
04/10/22 | 24.42 | 24.63 | 24.39 | 24.56 | 858,000 |
03/10/22 | 23.72 | 24.06 | 23.68 | 24.01 | 1,919,400 |
30/09/22 | 23.44 | 23.62 | 23.40 | 23.44 | 1,204,900 |
29/09/22 | 23.50 | 23.53 | 23.26 | 23.43 | 3,011,900 |
28/09/22 | 23.65 | 23.94 | 23.58 | 23.89 | 3,409,700 |
26/09/22 | 24.07 | 24.17 | 23.85 | 23.90 | 5,005,600 |
23/09/22 | 24.52 | 24.55 | 24.24 | 24.37 | 4,590,000 |
22/09/22 | 24.94 | 25.01 | 24.80 | 24.91 | 1,562,600 |
21/09/22 | 25.13 | 25.26 | 24.84 | 24.87 | 2,042,400 |
20/09/22 | 25.19 | 25.29 | 25.13 | 25.20 | 502,700 |
19/09/22 | 25.01 | 25.34 | 25.01 | 25.33 | 2,027,900 |
16/09/22 | 25.15 | 25.27 | 25.08 | 25.18 | 1,041,700 |
15/09/22 | 25.52 | 25.64 | 25.38 | 25.43 | 517,100 |
14/09/22 | 25.61 | 25.71 | 25.54 | 25.63 | 718,900 |
13/09/22 | 25.88 | 25.95 | 25.52 | 25.55 | 571,900 |
12/09/22 | 26.25 | 26.39 | 26.22 | 26.37 | 836,600 |
09/09/22 | 25.90 | 26.06 | 25.87 | 26.05 | 723,600 |
08/09/22 | 25.51 | 25.62 | 25.44 | 25.60 | 4,769,100 |
07/09/22 | 25.43 | 25.70 | 25.36 | 25.69 | 675,600 |
06/09/22 | 25.70 | 25.71 | 25.51 | 25.58 | 563,500 |
02/09/22 | 25.78 | 25.90 | 25.61 | 25.66 | 548,500 |
01/09/22 | 25.75 | 25.80 | 25.55 | 25.77 | 552,000 |
31/08/22 | 25.98 | 26.03 | 25.83 | 25.85 | 723,000 |
30/08/22 | 26.32 | 26.32 | 25.75 | 25.84 | 1,259,400 |
29/08/22 | 26.27 | 26.41 | 26.24 | 26.28 | 547,800 |
26/08/22 | 26.74 | 26.78 | 26.32 | 26.33 | 778,800 |
25/08/22 | 26.42 | 26.63 | 26.39 | 26.61 | 640,400 |
24/08/22 | 26.06 | 26.35 | 26.06 | 26.20 | 987,000 |
23/08/22 | 26.07 | 26.28 | 26.07 | 26.21 | 577,900 |
22/08/22 | 25.99 | 26.09 | 25.95 | 26.03 | 727,900 |
19/08/22 | 26.19 | 26.21 | 26.05 | 26.09 | 494,200 |
18/08/22 | 26.44 | 26.44 | 26.25 | 26.36 | 491,900 |
17/08/22 | 26.46 | 26.61 | 26.42 | 26.54 | 815,900 |
16/08/22 | 26.47 | 26.62 | 26.47 | 26.57 | 621,300 |
15/08/22 | 26.39 | 26.52 | 26.37 | 26.48 | 886,700 |
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% |