Friday, 29 March 2024
First Trust Emerging Markets Lo
Date | Open | High | Low | Close | Volume |
14/10/22 | 24.53 | 24.53 | 24.21 | 24.31 | 7,100 |
13/10/22 | 24.27 | 24.55 | 24.12 | 24.50 | 9,500 |
12/10/22 | 24.48 | 24.55 | 24.35 | 24.44 | 5,600 |
11/10/22 | 24.63 | 24.71 | 24.49 | 24.55 | 11,300 |
10/10/22 | 24.64 | 24.69 | 24.56 | 24.64 | 10,800 |
07/10/22 | 24.74 | 24.97 | 24.46 | 24.50 | 173,400 |
06/10/22 | 24.85 | 24.87 | 24.34 | 24.74 | 137,700 |
05/10/22 | 25.05 | 25.05 | 24.79 | 24.86 | 80,400 |
04/10/22 | 25.12 | 25.20 | 25.09 | 25.15 | 17,900 |
03/10/22 | 24.34 | 24.98 | 24.34 | 24.93 | 32,400 |
30/09/22 | 24.60 | 24.67 | 24.31 | 24.52 | 71,300 |
29/09/22 | 24.65 | 24.72 | 24.46 | 24.65 | 169,800 |
28/09/22 | 24.71 | 24.91 | 24.70 | 24.90 | 24,600 |
26/09/22 | 24.92 | 24.94 | 24.64 | 24.72 | 226,900 |
23/09/22 | 25.33 | 25.33 | 25.02 | 25.15 | 27,700 |
22/09/22 | 25.60 | 25.67 | 25.48 | 25.60 | 12,700 |
21/09/22 | 25.70 | 25.95 | 25.36 | 25.66 | 10,300 |
20/09/22 | 25.71 | 25.78 | 25.67 | 25.69 | 13,300 |
19/09/22 | 25.67 | 25.86 | 25.62 | 25.84 | 9,100 |
16/09/22 | 25.66 | 25.82 | 25.52 | 25.77 | 18,800 |
15/09/22 | 25.85 | 25.85 | 25.72 | 25.72 | 12,700 |
14/09/22 | 25.96 | 25.97 | 25.89 | 25.93 | 15,100 |
13/09/22 | 26.08 | 26.08 | 25.87 | 25.87 | 24,600 |
12/09/22 | 26.33 | 26.45 | 26.16 | 26.39 | 31,800 |
09/09/22 | 26.10 | 26.20 | 26.10 | 26.16 | 10,600 |
08/09/22 | 25.95 | 26.09 | 25.84 | 25.96 | 12,400 |
07/09/22 | 25.77 | 26.04 | 25.77 | 26.03 | 11,900 |
06/09/22 | 25.91 | 25.91 | 25.75 | 25.75 | 14,300 |
02/09/22 | 26.10 | 26.15 | 26.01 | 26.07 | 8,100 |
01/09/22 | 26.00 | 26.04 | 25.86 | 25.87 | 13,400 |
31/08/22 | 26.10 | 26.15 | 25.95 | 26.05 | 17,700 |
30/08/22 | 26.29 | 26.29 | 26.07 | 26.12 | 20,300 |
29/08/22 | 26.26 | 26.31 | 26.21 | 26.26 | 6,600 |
26/08/22 | 26.39 | 26.40 | 26.20 | 26.24 | 16,600 |
25/08/22 | 26.26 | 26.35 | 26.23 | 26.32 | 15,300 |
24/08/22 | 26.12 | 26.44 | 26.12 | 26.22 | 17,500 |
23/08/22 | 26.14 | 26.38 | 26.09 | 26.28 | 11,400 |
22/08/22 | 26.28 | 26.31 | 26.16 | 26.20 | 49,600 |
19/08/22 | 26.49 | 26.49 | 26.32 | 26.43 | 5,500 |
18/08/22 | 26.78 | 26.78 | 26.49 | 26.60 | 12,200 |
17/08/22 | 26.88 | 26.97 | 26.59 | 26.91 | 20,300 |
16/08/22 | 27.08 | 27.12 | 26.76 | 26.98 | 18,000 |
15/08/22 | 27.24 | 27.68 | 26.90 | 27.16 | 34,300 |
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% |