Friday, 29 March 2024
Motley Fool 100 Index ETF ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 31.08 | 31.10 | 30.06 | 30.06 | 6,700 |
13/10/22 | 29.30 | 30.89 | 29.30 | 30.82 | 171,200 |
12/10/22 | 30.15 | 30.33 | 30.11 | 30.11 | 7,800 |
11/10/22 | 30.28 | 30.66 | 30.00 | 30.11 | 27,400 |
10/10/22 | 30.83 | 30.83 | 30.35 | 30.48 | 22,900 |
07/10/22 | 31.53 | 31.53 | 30.74 | 30.79 | 12,600 |
06/10/22 | 32.06 | 32.40 | 31.97 | 32.00 | 14,100 |
05/10/22 | 31.79 | 32.43 | 31.72 | 32.32 | 11,900 |
04/10/22 | 32.01 | 32.36 | 31.95 | 32.36 | 18,600 |
03/10/22 | 30.84 | 31.45 | 30.74 | 31.23 | 29,900 |
30/09/22 | 31.10 | 31.50 | 30.72 | 30.72 | 19,900 |
29/09/22 | 31.57 | 31.57 | 30.91 | 31.30 | 19,600 |
28/09/22 | 31.38 | 32.17 | 31.26 | 31.96 | 31,100 |
26/09/22 | 31.53 | 32.00 | 31.39 | 31.45 | 24,400 |
23/09/22 | 31.74 | 31.86 | 31.24 | 31.57 | 33,700 |
22/09/22 | 32.32 | 32.33 | 32.00 | 32.09 | 54,700 |
21/09/22 | 33.14 | 33.40 | 32.40 | 32.40 | 33,500 |
20/09/22 | 33.09 | 33.29 | 32.85 | 33.00 | 17,300 |
19/09/22 | 32.90 | 33.35 | 32.78 | 33.35 | 16,800 |
16/09/22 | 32.99 | 33.10 | 32.73 | 33.08 | 16,700 |
15/09/22 | 33.71 | 33.88 | 33.25 | 33.35 | 35,800 |
14/09/22 | 33.78 | 33.92 | 33.54 | 33.89 | 13,100 |
13/09/22 | 34.51 | 34.51 | 33.53 | 33.56 | 33,100 |
12/09/22 | 35.11 | 35.42 | 35.11 | 35.32 | 17,400 |
09/09/22 | 34.58 | 35.02 | 34.58 | 34.99 | 10,600 |
08/09/22 | 33.86 | 34.43 | 33.86 | 34.25 | 17,700 |
07/09/22 | 33.43 | 34.22 | 33.43 | 34.10 | 20,100 |
06/09/22 | 33.68 | 33.70 | 33.28 | 33.40 | 28,300 |
02/09/22 | 34.37 | 34.53 | 33.54 | 33.58 | 30,600 |
01/09/22 | 33.72 | 34.04 | 33.43 | 34.04 | 41,400 |
31/08/22 | 34.52 | 34.67 | 34.00 | 34.00 | 16,000 |
30/08/22 | 34.80 | 34.80 | 34.02 | 34.21 | 18,400 |
29/08/22 | 34.66 | 34.84 | 34.48 | 34.65 | 23,900 |
26/08/22 | 36.25 | 36.30 | 34.90 | 35.06 | 33,900 |
25/08/22 | 36.00 | 36.23 | 35.86 | 36.23 | 9,900 |
24/08/22 | 35.56 | 35.91 | 35.56 | 35.82 | 14,500 |
23/08/22 | 35.64 | 35.85 | 35.55 | 35.63 | 13,500 |
22/08/22 | 36.19 | 36.19 | 35.71 | 35.84 | 50,000 |
19/08/22 | 37.09 | 37.09 | 36.66 | 36.70 | 13,200 |
18/08/22 | 37.34 | 37.44 | 37.09 | 37.31 | 24,900 |
17/08/22 | 37.23 | 37.67 | 37.20 | 37.39 | 16,700 |
16/08/22 | 37.63 | 37.92 | 37.38 | 37.67 | 26,600 |
15/08/22 | 37.24 | 37.72 | 37.24 | 37.63 | 19,100 |
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% |