AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-05-16 | 5.830 | 5.850 | 5.830 | 5.850 | 5.850 | 164 |
| 2024-05-15 | 5.770 | 5.830 | 5.770 | 5.830 | 5.830 | 1,000 |
| 2024-05-14 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-05-13 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-05-10 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-05-09 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-05-08 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-05-07 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-05-06 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-05-03 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-05-02 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-04-30 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-04-29 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-04-26 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-04-25 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-04-24 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-04-23 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-04-19 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2024-04-18 | 5.900 | 5.900 | 5.770 | 5.770 | 5.770 | 3,360 |
| 2024-04-17 | 6.060 | 6.060 | 5.900 | 5.900 | 5.900 | 10 |
| 2024-04-16 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-04-15 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-04-12 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-04-10 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-04-08 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-04-05 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-04-04 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-04-03 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-04-02 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-04-01 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-03-29 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-03-28 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2024-03-27 | 5.950 | 6.060 | 5.950 | 6.060 | 6.060 | 100 |
| 2024-03-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-03-25 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 3,368 |
| 2024-03-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-03-21 | 5.960 | 6.100 | 5.960 | 6.100 | 6.100 | 2,650 |
| 2024-03-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2024-03-19 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2024-03-18 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2024-03-15 | 6.630 | 6.630 | 5.960 | 5.960 | 5.960 | 700 |
| 2024-03-14 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2024-03-13 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2024-03-11 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2024-03-07 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2024-03-06 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2024-03-05 | 6.480 | 6.630 | 6.480 | 6.630 | 6.630 | 4 |
| 2024-03-04 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-03-01 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-02-29 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-02-28 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.