AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2023-06-01 | 7.000 | 7.030 | 7.000 | 7.030 | 7.030 | 5 |
| 2023-05-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-30 | 6.970 | 7.100 | 6.970 | 7.000 | 7.000 | 5 |
| 2023-05-29 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2023-05-26 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 0 |
| 2023-05-25 | 7.120 | 7.120 | 6.970 | 6.970 | 6.970 | 18,702 |
| 2023-05-24 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-23 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-22 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-19 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-18 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-17 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-16 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-15 | 7.290 | 7.290 | 7.120 | 7.120 | 7.120 | 7 |
| 2023-05-12 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2023-05-11 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2023-05-10 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2023-05-09 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2023-05-08 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 40 |
| 2023-05-05 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2023-05-04 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2023-05-03 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 280 |
| 2023-05-02 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2023-04-28 | 7.480 | 7.480 | 7.290 | 7.290 | 7.290 | 110 |
| 2023-04-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 100 |
| 2023-04-26 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-04-25 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-04-24 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-04-21 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-04-20 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-04-19 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-04-18 | 7.540 | 7.540 | 7.480 | 7.480 | 7.480 | 10,743 |
| 2023-04-17 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2023-04-14 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2023-04-13 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2023-04-12 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2023-04-11 | 7.560 | 7.560 | 7.540 | 7.540 | 7.540 | 642 |
| 2023-04-10 | 7.590 | 7.590 | 7.560 | 7.560 | 7.560 | 130 |
| 2023-04-07 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2023-04-06 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2023-04-05 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2023-04-04 | 7.530 | 7.590 | 7.530 | 7.590 | 7.590 | 4 |
| 2023-04-03 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2023-03-31 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2023-03-30 | 7.370 | 7.530 | 7.370 | 7.530 | 7.530 | 6 |
| 2023-03-29 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-03-28 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-03-27 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-03-24 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-03-23 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2023-03-21 | 7.450 | 7.450 | 7.370 | 7.370 | 7.370 | 845 |
| 2023-03-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-03-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-03-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-03-15 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-03-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-03-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-03-10 | 7.460 | 7.480 | 7.450 | 7.450 | 7.450 | 10 |
| 2023-03-09 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 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.