AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 8.890 | 8.920 | 8.890 | 8.890 | 8.890 | 0 |
| 2022-09-09 | 8.890 | 8.920 | 8.890 | 8.890 | 8.890 | 0 |
| 2022-09-08 | 8.920 | 8.920 | 8.890 | 8.890 | 8.890 | 30 |
| 2022-09-07 | 8.920 | 9.080 | 8.920 | 8.920 | 8.920 | 0 |
| 2022-09-06 | 8.920 | 9.080 | 8.920 | 8.920 | 8.920 | 0 |
| 2022-09-05 | 9.080 | 9.080 | 8.920 | 8.920 | 8.920 | 10,870 |
| 2022-09-02 | 9.080 | 9.080 | 9.050 | 9.080 | 9.080 | 0 |
| 2022-08-31 | 9.080 | 9.080 | 9.050 | 9.080 | 9.080 | 0 |
| 2022-08-30 | 9.080 | 9.080 | 9.050 | 9.080 | 9.080 | 0 |
| 2022-08-29 | 9.050 | 9.080 | 9.050 | 9.080 | 9.080 | 439 |
| 2022-08-26 | 9.050 | 9.180 | 8.930 | 9.050 | 9.050 | 0 |
| 2022-08-25 | 9.180 | 9.180 | 8.930 | 9.050 | 9.050 | 74,975 |
| 2022-08-24 | 9.310 | 9.310 | 9.180 | 9.180 | 9.180 | 5 |
| 2022-08-23 | 9.310 | 9.310 | 9.220 | 9.310 | 9.310 | 0 |
| 2022-08-22 | 9.310 | 9.310 | 9.220 | 9.310 | 9.310 | 0 |
| 2022-08-19 | 9.310 | 9.310 | 9.220 | 9.310 | 9.310 | 0 |
| 2022-08-18 | 9.310 | 9.310 | 9.220 | 9.310 | 9.310 | 0 |
| 2022-08-17 | 9.220 | 9.310 | 9.220 | 9.310 | 9.310 | 499 |
| 2022-08-16 | 9.190 | 9.240 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-08-12 | 9.190 | 9.240 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-08-11 | 9.190 | 9.240 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-08-10 | 9.190 | 9.240 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-08-09 | 9.190 | 9.240 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-08-08 | 9.190 | 9.240 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-08-05 | 9.190 | 9.240 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-08-04 | 9.240 | 9.240 | 9.190 | 9.190 | 9.190 | 303 |
| 2022-08-03 | 9.200 | 9.240 | 9.200 | 9.240 | 9.240 | 400 |
| 2022-08-02 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 0 |
| 2022-08-01 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 0 |
| 2022-07-29 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 0 |
| 2022-07-28 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 0 |
| 2022-07-27 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 0 |
| 2022-07-26 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 0 |
| 2022-07-25 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 0 |
| 2022-07-22 | 9.110 | 9.200 | 9.000 | 9.200 | 9.200 | 1,187 |
| 2022-07-21 | 9.140 | 9.140 | 9.110 | 9.110 | 9.110 | 2,203 |
| 2022-07-20 | 9.140 | 9.140 | 9.010 | 9.140 | 9.140 | 0 |
| 2022-07-19 | 9.010 | 9.140 | 9.010 | 9.140 | 9.140 | 546 |
| 2022-07-18 | 9.520 | 9.520 | 9.010 | 9.010 | 9.010 | 2,010 |
| 2022-07-15 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-14 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-13 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-12 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-11 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-08 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-07 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-06 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-05 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-04 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-07-01 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-06-30 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-06-29 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-06-28 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-06-27 | 9.520 | 9.520 | 9.350 | 9.520 | 9.520 | 0 |
| 2022-06-24 | 9.350 | 9.520 | 9.350 | 9.520 | 9.520 | 7,125 |
| 2022-06-23 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2022-06-22 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2022-06-21 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 300 |
| 2022-06-20 | 9.330 | 9.350 | 9.330 | 9.350 | 9.350 | 200 |
| 2022-06-17 | 9.330 | 9.610 | 9.330 | 9.330 | 9.330 | 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.