AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 10.480 | 10.480 | 10.260 | 10.480 | 10.480 | 0 |
| 2021-12-22 | 10.480 | 10.480 | 10.260 | 10.480 | 10.480 | 0 |
| 2021-12-21 | 10.480 | 10.480 | 10.260 | 10.480 | 10.480 | 0 |
| 2021-12-20 | 10.480 | 10.480 | 10.260 | 10.480 | 10.480 | 0 |
| 2021-12-17 | 10.480 | 10.480 | 10.260 | 10.480 | 10.480 | 0 |
| 2021-12-16 | 10.260 | 10.480 | 10.260 | 10.480 | 10.480 | 9,545 |
| 2021-12-15 | 10.260 | 10.420 | 10.260 | 10.260 | 10.260 | 0 |
| 2021-12-14 | 10.260 | 10.420 | 10.260 | 10.260 | 10.260 | 0 |
| 2021-12-13 | 10.260 | 10.420 | 10.260 | 10.260 | 10.260 | 0 |
| 2021-12-10 | 10.260 | 10.420 | 10.260 | 10.260 | 10.260 | 0 |
| 2021-12-09 | 10.260 | 10.420 | 10.260 | 10.260 | 10.260 | 0 |
| 2021-12-08 | 10.260 | 10.420 | 10.260 | 10.260 | 10.260 | 0 |
| 2021-12-07 | 10.260 | 10.420 | 10.260 | 10.260 | 10.260 | 0 |
| 2021-12-06 | 10.420 | 10.420 | 10.260 | 10.260 | 10.260 | 200 |
| 2021-12-03 | 10.420 | 10.510 | 10.420 | 10.420 | 10.420 | 0 |
| 2021-12-02 | 10.420 | 10.510 | 10.420 | 10.420 | 10.420 | 0 |
| 2021-12-01 | 10.420 | 10.510 | 10.420 | 10.420 | 10.420 | 0 |
| 2021-11-30 | 10.420 | 10.510 | 10.420 | 10.420 | 10.420 | 0 |
| 2021-11-29 | 10.420 | 10.510 | 10.420 | 10.420 | 10.420 | 0 |
| 2021-11-26 | 10.420 | 10.510 | 10.420 | 10.420 | 10.420 | 0 |
| 2021-11-25 | 10.420 | 10.510 | 10.420 | 10.420 | 10.420 | 0 |
| 2021-11-24 | 10.420 | 10.510 | 10.420 | 10.420 | 10.420 | 0 |
| 2021-11-23 | 10.510 | 10.510 | 10.420 | 10.420 | 10.420 | 26,096 |
| 2021-11-22 | 10.510 | 10.590 | 10.510 | 10.510 | 10.510 | 0 |
| 2021-11-19 | 10.510 | 10.590 | 10.510 | 10.510 | 10.510 | 0 |
| 2021-11-18 | 10.590 | 10.590 | 10.510 | 10.510 | 10.510 | 617 |
| 2021-11-17 | 10.610 | 10.610 | 10.590 | 10.590 | 10.590 | 201 |
| 2021-11-16 | 10.610 | 10.630 | 10.610 | 10.610 | 10.610 | 0 |
| 2021-11-15 | 10.630 | 10.630 | 10.610 | 10.610 | 10.610 | 326 |
| 2021-11-12 | 10.630 | 10.630 | 10.420 | 10.630 | 10.630 | 0 |
| 2021-11-11 | 10.630 | 10.630 | 10.420 | 10.630 | 10.630 | 0 |
| 2021-11-10 | 10.630 | 10.630 | 10.420 | 10.630 | 10.630 | 0 |
| 2021-11-09 | 10.420 | 10.630 | 10.420 | 10.630 | 10.630 | 178,560 |
| 2021-11-08 | 10.420 | 10.630 | 10.420 | 10.420 | 10.420 | 0 |
| 2021-11-05 | 10.530 | 10.630 | 10.420 | 10.420 | 10.420 | 1,050 |
| 2021-11-03 | 10.580 | 10.580 | 10.530 | 10.530 | 10.530 | 258 |
| 2021-10-29 | 10.580 | 10.630 | 10.580 | 10.580 | 10.580 | 0 |
| 2021-10-28 | 10.630 | 10.630 | 10.580 | 10.580 | 10.580 | 1,424 |
| 2021-10-27 | 10.630 | 10.630 | 10.610 | 10.630 | 10.630 | 0 |
| 2021-10-26 | 10.610 | 10.630 | 10.610 | 10.630 | 10.630 | 333 |
| 2021-10-25 | 10.660 | 10.660 | 10.610 | 10.610 | 10.610 | 142 |
| 2021-10-22 | 10.660 | 10.660 | 10.640 | 10.660 | 10.660 | 0 |
| 2021-10-21 | 10.660 | 10.660 | 10.640 | 10.660 | 10.660 | 0 |
| 2021-10-20 | 10.660 | 10.660 | 10.640 | 10.660 | 10.660 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.