Friday, 29 March 2024
MSCI ACWI NTR Index {Sep 17}
Date | Open | High | Low | Close | Volume |
15/09/17 | 231.30 | 231.82 | 231.30 | 231.82 | 52,696 |
14/09/17 | 231.63 | 231.63 | 231.30 | 231.30 | 628 |
13/09/17 | 231.85 | 231.85 | 231.63 | 231.63 | 528 |
12/09/17 | 231.13 | 231.85 | 231.13 | 231.85 | 0 |
11/09/17 | 229.15 | 231.13 | 229.15 | 231.13 | 0 |
08/09/17 | 229.13 | 229.15 | 229.13 | 229.15 | 0 |
07/09/17 | 228.35 | 229.13 | 228.35 | 229.13 | 0 |
06/09/17 | 227.93 | 228.35 | 227.93 | 228.35 | 0 |
05/09/17 | 229.25 | 229.25 | 227.93 | 227.93 | 0 |
04/09/17 | 229.25 | 229.25 | 229.25 | 229.25 | 0 |
01/09/17 | 228.53 | 229.25 | 228.53 | 229.25 | 0 |
31/08/17 | 227.13 | 228.53 | 227.13 | 228.53 | 0 |
30/08/17 | 226.83 | 227.13 | 226.83 | 227.13 | 0 |
29/08/17 | 227.05 | 227.05 | 226.83 | 226.83 | 0 |
28/08/17 | 227.03 | 227.05 | 227.03 | 227.05 | 0 |
25/08/17 | 226.23 | 227.03 | 226.23 | 227.03 | 0 |
24/08/17 | 226.48 | 226.48 | 226.23 | 226.23 | 0 |
23/08/17 | 226.60 | 226.60 | 226.48 | 226.48 | 0 |
22/08/17 | 225.00 | 226.60 | 225.00 | 226.60 | 0 |
21/08/17 | 224.83 | 225.00 | 224.83 | 225.00 | 0 |
18/08/17 | 225.43 | 225.43 | 224.83 | 224.83 | 0 |
17/08/17 | 227.68 | 227.68 | 225.43 | 225.43 | 0 |
16/08/17 | 226.60 | 227.68 | 226.60 | 227.68 | 0 |
15/08/17 | 226.75 | 226.75 | 226.60 | 226.60 | 0 |
14/08/17 | 225.20 | 226.75 | 225.20 | 226.75 | 0 |
11/08/17 | 225.65 | 225.65 | 225.20 | 225.20 | 0 |
10/08/17 | 228.15 | 228.15 | 225.65 | 225.65 | 0 |
09/08/17 | 228.95 | 228.95 | 228.15 | 228.15 | 0 |
08/08/17 | 229.23 | 229.23 | 228.95 | 228.95 | 0 |
07/08/17 | 228.75 | 229.23 | 228.75 | 229.23 | 0 |
04/08/17 | 228.68 | 228.75 | 228.68 | 228.75 | 0 |
03/08/17 | 228.88 | 228.88 | 228.68 | 228.68 | 0 |
02/08/17 | 228.75 | 228.88 | 228.75 | 228.88 | 0 |
01/08/17 | 228.08 | 228.75 | 228.08 | 228.75 | 0 |
31/07/17 | 227.83 | 228.08 | 227.83 | 228.08 | 0 |
28/07/17 | 228.23 | 228.23 | 227.83 | 227.83 | 0 |
27/07/17 | 228.50 | 228.50 | 228.23 | 228.23 | 0 |
26/07/17 | 227.60 | 228.50 | 227.60 | 228.50 | 0 |
25/07/17 | 227.18 | 227.60 | 227.18 | 227.60 | 0 |
24/07/17 | 227.55 | 227.55 | 227.18 | 227.18 | 0 |
21/07/17 | 227.93 | 227.93 | 227.55 | 227.55 | 0 |
20/07/17 | 227.45 | 227.93 | 227.45 | 227.93 | 0 |
19/07/17 | 226.33 | 227.45 | 226.33 | 227.45 | 0 |
18/07/17 | 226.28 | 226.33 | 226.28 | 226.33 | 0 |
17/07/17 | 226.28 | 226.28 | 226.28 | 226.28 | 0 |
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% |