Friday, 29 March 2024
Ishares S&p Latin America 40 Index Fund
Date | Open | High | Low | Close | Volume |
14/10/22 | 25.16 | 25.16 | 24.32 | 24.40 | 886,100 |
13/10/22 | 24.33 | 25.42 | 24.32 | 25.09 | 1,976,600 |
12/10/22 | 25.05 | 25.06 | 24.76 | 24.90 | 1,093,000 |
11/10/22 | 25.31 | 25.57 | 25.02 | 25.14 | 1,743,800 |
10/10/22 | 25.69 | 25.82 | 25.41 | 25.49 | 926,100 |
07/10/22 | 25.65 | 25.88 | 25.45 | 25.55 | 946,600 |
06/10/22 | 25.75 | 26.04 | 25.73 | 25.87 | 747,700 |
05/10/22 | 25.68 | 25.99 | 25.43 | 25.81 | 1,336,900 |
04/10/22 | 26.04 | 26.16 | 25.58 | 25.89 | 2,322,000 |
03/10/22 | 24.60 | 25.60 | 24.49 | 25.56 | 1,286,200 |
30/09/22 | 23.33 | 24.01 | 23.33 | 23.72 | 703,500 |
29/09/22 | 23.46 | 23.54 | 23.08 | 23.51 | 1,392,100 |
28/09/22 | 23.50 | 23.86 | 23.37 | 23.77 | 881,700 |
26/09/22 | 23.91 | 24.04 | 23.32 | 23.44 | 1,304,000 |
23/09/22 | 24.81 | 24.83 | 24.17 | 24.39 | 1,943,500 |
22/09/22 | 25.23 | 25.60 | 24.99 | 25.49 | 748,200 |
21/09/22 | 25.34 | 25.64 | 25.00 | 25.11 | 1,084,700 |
20/09/22 | 25.02 | 25.41 | 24.87 | 25.34 | 1,842,900 |
19/09/22 | 24.23 | 25.21 | 24.01 | 25.16 | 869,100 |
16/09/22 | 24.14 | 24.40 | 24.05 | 24.38 | 1,072,300 |
15/09/22 | 24.76 | 24.94 | 24.50 | 24.60 | 1,155,400 |
14/09/22 | 24.94 | 25.15 | 24.84 | 24.91 | 951,200 |
13/09/22 | 25.16 | 25.50 | 24.84 | 24.92 | 1,669,500 |
12/09/22 | 25.76 | 25.93 | 25.68 | 25.86 | 1,000,300 |
09/09/22 | 25.00 | 25.43 | 25.00 | 25.38 | 907,900 |
08/09/22 | 24.56 | 24.79 | 24.37 | 24.70 | 1,097,500 |
07/09/22 | 24.21 | 24.68 | 23.99 | 24.58 | 1,122,300 |
06/09/22 | 24.68 | 24.74 | 24.25 | 24.38 | 1,602,800 |
02/09/22 | 24.69 | 25.08 | 24.59 | 24.86 | 1,767,600 |
01/09/22 | 24.21 | 24.36 | 23.84 | 24.30 | 4,111,000 |
31/08/22 | 24.56 | 24.84 | 24.30 | 24.31 | 2,062,400 |
30/08/22 | 25.51 | 25.51 | 24.74 | 24.86 | 1,254,700 |
29/08/22 | 25.45 | 25.83 | 25.36 | 25.54 | 1,186,300 |
26/08/22 | 25.82 | 25.89 | 25.31 | 25.48 | 1,676,600 |
25/08/22 | 25.53 | 25.72 | 25.42 | 25.72 | 571,900 |
24/08/22 | 25.43 | 25.76 | 25.37 | 25.45 | 1,232,000 |
23/08/22 | 24.97 | 25.52 | 24.97 | 25.52 | 1,260,200 |
22/08/22 | 24.60 | 24.81 | 24.40 | 24.74 | 1,011,100 |
19/08/22 | 24.99 | 25.03 | 24.69 | 24.82 | 1,070,500 |
18/08/22 | 25.59 | 25.59 | 25.17 | 25.37 | 1,476,100 |
17/08/22 | 25.35 | 25.64 | 25.24 | 25.54 | 1,033,000 |
16/08/22 | 25.74 | 25.88 | 25.58 | 25.74 | 1,947,200 |
15/08/22 | 25.49 | 25.91 | 25.34 | 25.80 | 1,230,500 |
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% |