AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 9.330 | 9.610 | 9.330 | 9.330 | 9.330 | 0 |
| 2022-06-16 | 9.330 | 9.610 | 9.330 | 9.330 | 9.330 | 0 |
| 2022-06-15 | 9.610 | 9.610 | 9.330 | 9.330 | 9.330 | 1,600 |
| 2022-06-14 | 9.610 | 9.610 | 9.430 | 9.610 | 9.610 | 0 |
| 2022-06-13 | 9.430 | 9.610 | 9.430 | 9.610 | 9.610 | 606,721 |
| 2022-06-10 | 9.650 | 9.650 | 9.430 | 9.430 | 9.430 | 6,400 |
| 2022-06-09 | 9.650 | 9.650 | 9.630 | 9.650 | 9.650 | 0 |
| 2022-06-08 | 9.650 | 9.650 | 9.630 | 9.650 | 9.650 | 0 |
| 2022-06-07 | 9.630 | 9.650 | 9.630 | 9.650 | 9.650 | 1,035 |
| 2022-06-06 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2022-06-03 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 750 |
| 2022-06-02 | 9.630 | 9.630 | 9.500 | 9.630 | 9.630 | 0 |
| 2022-06-01 | 9.630 | 9.630 | 9.500 | 9.630 | 9.630 | 0 |
| 2022-05-31 | 9.630 | 9.630 | 9.500 | 9.630 | 9.630 | 0 |
| 2022-05-30 | 9.630 | 9.630 | 9.500 | 9.630 | 9.630 | 0 |
| 2022-05-27 | 9.630 | 9.630 | 9.500 | 9.630 | 9.630 | 0 |
| 2022-05-26 | 9.630 | 9.630 | 9.500 | 9.630 | 9.630 | 0 |
| 2022-05-25 | 9.630 | 9.630 | 9.500 | 9.630 | 9.630 | 0 |
| 2022-05-24 | 9.500 | 9.630 | 9.500 | 9.630 | 9.630 | 66,545 |
| 2022-05-23 | 9.500 | 9.540 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-20 | 9.500 | 9.540 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-19 | 9.500 | 9.540 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-18 | 9.540 | 9.540 | 9.500 | 9.500 | 9.500 | 6,370 |
| 2022-05-17 | 9.530 | 9.540 | 9.530 | 9.530 | 9.530 | 0 |
| 2022-05-16 | 9.540 | 9.540 | 9.530 | 9.530 | 9.530 | 30 |
| 2022-05-13 | 9.650 | 9.650 | 9.540 | 9.540 | 9.540 | 6,206 |
| 2022-05-12 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-05-11 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-05-10 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-05-09 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-05-06 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-05-05 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-05-04 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-05-02 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-04-29 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 0 |
| 2022-04-28 | 9.700 | 9.700 | 9.650 | 9.650 | 9.650 | 129 |
| 2022-04-27 | 9.740 | 9.740 | 9.700 | 9.700 | 9.700 | 514 |
| 2022-04-26 | 9.740 | 9.780 | 9.740 | 9.740 | 9.740 | 0 |
| 2022-04-25 | 9.780 | 9.780 | 9.740 | 9.740 | 9.740 | 20,519 |
| 2022-04-22 | 9.900 | 9.900 | 9.780 | 9.780 | 9.780 | 100 |
| 2022-04-21 | 9.900 | 9.960 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-04-20 | 9.900 | 9.960 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-04-19 | 9.960 | 9.960 | 9.900 | 9.900 | 9.900 | 1,411 |
| 2022-04-18 | 9.960 | 9.960 | 9.940 | 9.960 | 9.960 | 0 |
| 2022-04-15 | 9.960 | 9.960 | 9.940 | 9.960 | 9.960 | 0 |
| 2022-04-14 | 9.960 | 9.960 | 9.940 | 9.960 | 9.960 | 0 |
| 2022-04-13 | 9.960 | 9.960 | 9.940 | 9.960 | 9.960 | 0 |
| 2022-04-12 | 9.960 | 9.960 | 9.940 | 9.960 | 9.960 | 0 |
| 2022-04-11 | 9.940 | 9.960 | 9.940 | 9.960 | 9.960 | 225 |
| 2022-04-08 | 10.470 | 10.470 | 9.940 | 9.940 | 9.940 | 600 |
| 2022-04-07 | 10.470 | 10.470 | 10.370 | 10.470 | 10.470 | 0 |
| 2022-04-06 | 10.470 | 10.470 | 10.370 | 10.470 | 10.470 | 0 |
| 2022-04-05 | 10.470 | 10.470 | 10.370 | 10.470 | 10.470 | 0 |
| 2022-04-04 | 10.470 | 10.470 | 10.370 | 10.470 | 10.470 | 0 |
| 2022-04-01 | 10.470 | 10.470 | 10.370 | 10.470 | 10.470 | 0 |
| 2022-03-31 | 10.470 | 10.470 | 10.370 | 10.470 | 10.470 | 0 |
| 2022-03-30 | 10.370 | 10.470 | 10.370 | 10.470 | 10.470 | 954 |
| 2022-03-29 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 883 |
| 2022-03-28 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 800 |
| 2022-03-25 | 10.370 | 10.370 | 10.310 | 10.370 | 10.370 | 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.