AFRICAN DOMESTIC BOND FUND ETF - (USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-11-14 | 6.260 | 6.260 | 6.190 | 6.190 | 6.190 | 100 |
| 2024-11-13 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-11-12 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-11-11 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-11-08 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-11-07 | 6.190 | 6.260 | 6.190 | 6.260 | 6.260 | 42 |
| 2024-11-06 | 6.160 | 6.190 | 6.160 | 6.190 | 6.190 | 158 |
| 2024-11-05 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-11-04 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-11-01 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-30 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-29 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-28 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-25 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-24 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-23 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-22 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-21 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-10-18 | 6.150 | 6.160 | 6.020 | 6.160 | 6.160 | 520 |
| 2024-10-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-10-16 | 6.180 | 6.180 | 6.150 | 6.150 | 6.150 | 10 |
| 2024-10-15 | 6.480 | 6.480 | 6.180 | 6.180 | 6.180 | 100 |
| 2024-10-14 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-10-11 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-10-10 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-10-09 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-10-08 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-10-07 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-10-04 | 6.490 | 6.490 | 6.480 | 6.480 | 6.480 | 12 |
| 2024-10-03 | 6.520 | 6.520 | 6.490 | 6.490 | 6.490 | 100 |
| 2024-10-02 | 6.410 | 6.520 | 6.410 | 6.520 | 6.520 | 1,530 |
| 2024-10-01 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-09-30 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-09-27 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-09-26 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-09-25 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-09-24 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-09-23 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-09-20 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-09-19 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-09-18 | 6.370 | 6.410 | 6.370 | 6.410 | 6.410 | 13,347 |
| 2024-09-17 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-16 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-13 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-12 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-11 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-10 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-09 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-06 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2024-09-05 | 6.330 | 6.370 | 6.330 | 6.370 | 6.370 | 600 |
| 2024-09-04 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2024-09-03 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2024-09-02 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2024-08-30 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2024-08-29 | 6.340 | 6.340 | 6.330 | 6.330 | 6.330 | 78,910 |
| 2024-08-28 | 6.280 | 6.340 | 6.280 | 6.340 | 6.340 | 100 |
| 2024-08-27 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-08-26 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-08-23 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 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.