Morgan & Co Made In Zimbabwe Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 550.00 | 632.00 | 550.00 | 632.00 | 632.00 | 5,350 |
| 2023-08-30 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-08-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-08-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-08-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-08-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-08-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5,241 |
| 2023-08-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4,700 |
| 2023-08-18 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 7,209 |
| 2023-08-17 | 500.00 | 550.00 | 500.00 | 550.00 | 550.00 | 2,750 |
| 2023-08-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-08-11 | 502.00 | 502.00 | 500.00 | 500.00 | 500.00 | 21,021 |
| 2023-08-10 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0 |
| 2023-08-09 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 3,000 |
| 2023-08-08 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0 |
| 2023-08-07 | 509.00 | 509.00 | 502.00 | 502.00 | 502.00 | 4,840 |
| 2023-08-04 | 550.00 | 550.00 | 509.05 | 509.05 | 509.05 | 1,105 |
| 2023-08-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,000 |
| 2023-08-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,000 |
| 2023-08-01 | 645.00 | 645.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2023-07-31 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2023-07-28 | 586.30 | 645.00 | 586.30 | 645.00 | 645.00 | 900 |
| 2023-07-27 | 581.00 | 586.30 | 581.00 | 586.30 | 586.30 | 15,000 |
| 2023-07-26 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2023-07-25 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2023-07-24 | 682.95 | 682.95 | 581.00 | 581.00 | 581.00 | 6,800 |
| 2023-07-21 | 655.00 | 682.95 | 655.00 | 682.95 | 682.95 | 4,400 |
| 2023-07-20 | 656.35 | 656.35 | 655.00 | 655.00 | 655.00 | 30,000 |
| 2023-07-19 | 574.00 | 656.35 | 574.00 | 656.35 | 656.35 | 51,300 |
| 2023-07-18 | 674.76 | 674.76 | 574.00 | 574.00 | 574.00 | 100 |
| 2023-07-17 | 680.00 | 680.00 | 674.76 | 674.76 | 674.76 | 28,600 |
| 2023-07-14 | 765.00 | 765.00 | 680.00 | 680.00 | 680.00 | 10,580 |
| 2023-07-13 | 700.00 | 765.00 | 700.00 | 765.00 | 765.00 | 2,000 |
| 2023-07-12 | 719.85 | 719.85 | 700.00 | 700.00 | 700.00 | 950 |
| 2023-07-11 | 719.85 | 719.85 | 719.85 | 719.85 | 719.85 | 0 |
| 2023-07-10 | 691.00 | 719.85 | 691.00 | 719.85 | 719.85 | 22,815 |
| 2023-07-07 | 700.00 | 700.00 | 691.00 | 691.00 | 691.00 | 7,600 |
| 2023-07-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 300 |
| 2023-07-05 | 793.31 | 793.31 | 700.00 | 700.00 | 700.00 | 3,400 |
| 2023-07-04 | 700.00 | 793.31 | 700.00 | 793.31 | 793.31 | 29,900 |
| 2023-07-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-06-30 | 641.00 | 700.00 | 641.00 | 700.00 | 700.00 | 18,800 |
| 2023-06-29 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 0 |
| 2023-06-28 | 640.00 | 641.00 | 640.00 | 641.00 | 641.00 | 14,335 |
| 2023-06-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 22,819 |
| 2023-06-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-06-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 600 |
| 2023-06-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 10,500 |
← NewerPage 14 of 14 · 828 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.