AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2023-03-07 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2023-03-06 | 7.480 | 7.520 | 7.460 | 7.460 | 7.460 | 633 |
| 2023-03-03 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-03-02 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-03-01 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-02-28 | 7.510 | 7.510 | 7.480 | 7.480 | 7.480 | 10 |
| 2023-02-27 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2023-02-24 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2023-02-23 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2023-02-22 | 7.600 | 7.600 | 7.510 | 7.510 | 7.510 | 200 |
| 2023-02-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-02-10 | 7.670 | 7.670 | 7.600 | 7.600 | 7.600 | 131,452 |
| 2023-02-09 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2023-02-08 | 7.670 | 7.670 | 7.620 | 7.670 | 7.670 | 0 |
| 2023-02-07 | 7.620 | 7.670 | 7.620 | 7.670 | 7.670 | 59 |
| 2023-02-06 | 7.620 | 7.780 | 7.620 | 7.620 | 7.620 | 0 |
| 2023-02-03 | 7.720 | 7.780 | 7.620 | 7.620 | 7.620 | 2,525 |
| 2023-02-02 | 7.720 | 7.720 | 7.620 | 7.720 | 7.720 | 0 |
| 2023-01-31 | 7.620 | 7.720 | 7.620 | 7.720 | 7.720 | 10 |
| 2023-01-30 | 7.730 | 7.730 | 7.620 | 7.620 | 7.620 | 19 |
| 2023-01-26 | 7.730 | 7.730 | 7.720 | 7.730 | 7.730 | 0 |
| 2023-01-25 | 7.720 | 7.730 | 7.720 | 7.730 | 7.730 | 5 |
| 2023-01-24 | 7.720 | 7.780 | 7.620 | 7.720 | 7.720 | 0 |
| 2023-01-23 | 7.780 | 7.780 | 7.620 | 7.720 | 7.720 | 18,849 |
| 2023-01-20 | 7.780 | 7.990 | 7.780 | 7.780 | 7.780 | 0 |
| 2023-01-19 | 7.780 | 7.990 | 7.780 | 7.780 | 7.780 | 0 |
| 2023-01-18 | 7.780 | 7.990 | 7.780 | 7.780 | 7.780 | 0 |
| 2023-01-17 | 7.780 | 7.990 | 7.780 | 7.780 | 7.780 | 0 |
| 2023-01-16 | 7.780 | 7.990 | 7.780 | 7.780 | 7.780 | 0 |
| 2023-01-13 | 7.990 | 7.990 | 7.780 | 7.780 | 7.780 | 2,079 |
| 2023-01-12 | 7.990 | 8.020 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-01-11 | 7.990 | 8.020 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-01-10 | 7.990 | 8.020 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-01-09 | 7.990 | 8.020 | 7.990 | 7.990 | 7.990 | 0 |
| 2023-01-06 | 8.020 | 8.020 | 7.990 | 7.990 | 7.990 | 14 |
| 2023-01-05 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2023-01-04 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 5 |
| 2022-12-30 | 8.010 | 8.020 | 8.010 | 8.020 | 8.020 | 1,371 |
| 2022-12-29 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-28 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-27 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-26 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-23 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-22 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-21 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-20 | 8.010 | 8.020 | 8.010 | 8.010 | 8.010 | 0 |
| 2022-12-19 | 8.020 | 8.020 | 8.010 | 8.010 | 8.010 | 5 |
| 2022-12-16 | 7.940 | 8.020 | 7.940 | 8.020 | 8.020 | 5 |
| 2022-12-15 | 7.940 | 7.940 | 7.930 | 7.940 | 7.940 | 0 |
| 2022-12-14 | 7.940 | 7.940 | 7.930 | 7.940 | 7.940 | 0 |
| 2022-12-13 | 7.930 | 7.940 | 7.930 | 7.940 | 7.940 | 6,292 |
| 2022-12-12 | 7.950 | 7.950 | 7.930 | 7.930 | 7.930 | 477 |
| 2022-12-09 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 6,283 |
| 2022-12-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 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.