Dark

CSX5
ISHRS CORE EURO STOXX 50 ETF EUR (ACC)
stock LSE

Inactive

Aug 2, 2024

171.12EUR-2.679%(-4.71)36,989

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	173.5400	173.8600	170.9400	171.1200	-2.679%	36,989	0.000%
2024-08-01	178.7400	178.8000	175.6800	175.8300	-2.252%	10,001	-2.679%
2024-07-31	180.8600	180.8600	179.2800	179.8800	+0.593%	35,839	-4.870%
2024-07-30	178.4200	179.4400	178.4000	178.8200	+0.568%	4,272	-4.306%
2024-07-29	179.6000	179.7200	177.7600	177.8100	-0.881%	7,723	-3.762%
2024-07-26	177.8400	179.5000	177.6000	179.3900	+1.042%	5,082	-4.610%
2024-07-25	176.7800	177.3000	176.4600	177.5400	-1.059%	23,385	-3.616%
2024-07-24	179.6000	180.1200	179.4400	179.4400	-1.053%	11,681	-4.637%
2024-07-23	181.5600	181.7800	181.0000	181.3500	+0.343%	9,732	-5.641%
2024-07-22	179.2000	181.0800	179.2000	180.7300	+1.608%	4,665	-5.317%
2024-07-19	179.0000	179.1600	177.9000	177.8700	-1.123%	4,847	-3.795%
2024-07-18	181.1800	181.5800	180.0000	179.8900	-0.404%	3,732	-4.875%
2024-07-17	181.5600	181.8600	180.1400	180.6200	-1.074%	13,263	-5.260%
2024-07-16	182.5000	182.9800	182.0600	182.5800	-0.734%	35,567	-6.277%
2024-07-15	185.8800	185.8800	183.8400	183.9300	+0.486%	1,381	-6.965%
2024-07-10	181.2800	182.5200	180.8000	183.0400	+1.334%	31,418	-6.512%
2024-07-09	182.8400	182.8400	180.5400	180.6300	-1.500%	3,329	-5.265%
2024-07-08	184.0600	185.5200	183.3000	183.3800	-0.120%	110,497	-6.686%
2024-07-05	184.7200	185.0600	183.4600	183.6000	-0.234%	2,944	-6.797%
2024-07-04	183.7800	183.8800	183.7800	184.0300	+0.459%	56,127	-7.015%
2024-07-03	182.2400	183.4600	182.2400	183.1900	+1.305%	21,457	-6.589%
2024-07-02	180.6400	180.9000	179.6400	180.8300	-0.572%	8,603	-5.370%
2024-07-01	183.4000	183.4600	181.7600	181.8700	+0.977%	15,744	-5.911%
2024-06-28	181.2000	181.2000	180.3600	180.1100	-0.211%	13,239	-4.991%
2024-06-27	181.5800	181.5800	180.5800	180.4900	-0.425%	9,699	-5.191%
2024-06-26	182.4200	182.4200	180.1200	181.2600	-0.171%	3,019	-5.594%
2024-06-25	181.1800	181.6200	181.1000	181.5700	-0.504%	1,596	-5.755%
2024-06-24	181.4600	182.7200	181.4600	182.4900	+0.890%	10,010	-6.230%
2024-06-21	182.3200	182.3200	180.0600	180.8800	-0.686%	20,705	-5.396%
2024-06-20	180.4400	181.9200	180.4400	182.1300	+1.195%	6,539	-6.045%
2024-06-19	180.7200	180.8600	179.9800	179.9800	-0.509%	6,055	-4.923%
2024-06-18	181.1000	181.1000	179.9000	180.9000	+0.685%	65,705	-5.406%
2024-06-17	179.1400	179.7600	178.1600	179.6700	+0.882%	16,355	-4.759%
2024-06-14	181.5400	181.5400	177.5000	178.1000	-1.949%	7,596	-3.919%
2024-06-13	185.4000	185.4000	181.5800	181.6400	-2.007%	3,594	-5.792%
2024-06-12	183.6600	185.5600	183.3800	185.3600	+1.423%	4,952	-7.682%
2024-06-11	185.2000	185.2000	181.9800	182.7600	-1.007%	7,476	-6.369%
2024-06-10	183.7400	184.6200	183.2400	184.6200	-0.699%	3,728	-7.312%
2024-06-07	185.1200	186.2200	184.7800	185.9200	-0.354%	5,236	-7.960%
2024-06-06	187.0800	187.0800	185.9400	186.5800	+0.604%	16,180	-8.286%
2024-06-05	183.8000	185.4600	183.7800	185.4600	+1.639%	2,546	-7.732%
2024-06-04	182.9800	183.6600	182.2600	182.4700	-1.004%	8,767	-6.220%
2024-06-03	185.5000	185.5000	184.3000	184.3200	+0.584%	2,126	-7.161%
2024-05-31	183.5400	183.9800	183.0200	183.2500	-0.191%	1,942	-6.619%
2024-05-30	182.5400	183.6000	182.5000	183.6000	+0.460%	2,820	-6.797%
2024-05-29	185.2600	185.2600	182.5000	182.7600	-1.328%	10,460	-6.369%
2024-05-28	187.0800	187.0800	184.7600	185.2200	+0.005%	10,078	-7.613%
2024-05-24	184.6600	184.6800	184.4600	185.2100	-0.005%	1,925	-7.608%
2024-05-23	185.6400	185.9800	185.0400	185.2200	+0.222%	4,589	-7.613%
2024-05-22	185.0600	185.3600	184.7000	184.8100	-0.447%	21,894	-7.408%
2024-05-21	185.6000	185.7000	184.9200	185.6400	-0.450%	22,796	-7.822%
2024-05-20	186.3000	186.5400	186.2000	186.4800	+0.388%	1,286	-8.237%
2024-05-17	185.5000	185.9400	184.9400	185.7600	-0.172%	30,475	-7.881%
2024-05-16	186.7600	186.9000	186.0800	186.0800	-0.513%	135,386	-8.040%
2024-05-15	186.8800	187.0800	186.7200	187.0400	+0.397%	9,537	-8.512%
2024-05-14	186.2000	186.2800	185.7800	186.3000	+0.097%	15,091	-8.148%
2024-05-13	186.2800	186.2800	185.8000	186.1200	+0.048%	26,270	-8.059%
2024-05-10	186.0800	186.5800	186.0400	186.0300	+0.551%	3,098	-8.015%
2024-05-09	183.7400	185.0000	183.5400	185.0100	+0.538%	15,826	-7.508%
2024-05-08	183.5800	184.2400	183.5800	184.0200	+0.475%	8,424	-7.010%
2024-05-07	182.0400	183.0200	181.6400	183.1500	+2.588%	17,178	-6.568%
2024-05-02	178.8000	179.0800	178.4400	178.5300	+0.394%	6,267	-4.151%
2024-05-01	179.0000	179.0000	177.9000	177.8300	-0.859%	1,392	-3.773%
2024-04-30	181.9600	181.9600	179.7000	179.3700	-1.212%	2,172	-4.599%
2024-04-29	183.0600	183.0600	181.5400	181.5700	-0.346%	3,394	-5.755%
2024-04-26	181.1800	182.6400	180.5800	182.2000	+1.583%	28,152	-6.081%
2024-04-25	180.7400	180.7400	178.3600	179.3600	-0.994%	8,843	-4.594%
2024-04-24	182.2600	182.7400	181.5200	181.1600	-0.440%	3,726	-5.542%
2024-04-23	180.3400	181.6400	180.3000	181.9600	+1.625%	7,593	-5.957%
2024-04-22	178.6800	179.1600	178.6800	179.0500	+0.624%	9,429	-4.429%
2024-04-19	177.1000	178.2200	177.1000	177.9400	-0.492%	14,999	-3.833%
2024-04-18	178.9200	178.9200	177.9400	178.8200	+0.387%	3,985	-4.306%
2024-04-17	178.6200	179.7200	178.0000	178.1300	+0.180%	17,369	-3.935%
2024-04-16	177.6600	178.5600	177.5200	177.8100	-1.304%	15,794	-3.762%
2024-04-15	180.4000	182.0200	180.3400	180.1600	+0.654%	4,763	-5.018%
2024-04-12	181.8600	181.8600	178.6800	178.9900	-0.373%	21,578	-4.397%
2024-04-11	181.1600	181.2400	178.7000	179.6600	-0.631%	5,772	-4.753%
2024-04-10	181.7400	181.9000	179.3200	180.8000	+0.200%	7,548	-5.354%
2024-04-09	182.0000	182.0000	180.4400	180.4400	-1.102%	4,616	-5.165%
2024-04-08	181.8800	182.6600	181.7400	182.4500	+0.734%	6,231	-6.210%
2024-04-05	181.0600	181.1200	180.4400	181.1200	-1.275%	2,905	-5.521%
2024-04-04	183.6200	183.8000	183.1800	183.4600	+0.120%	3,474	-6.726%
2024-04-03	182.7200	183.1600	182.7200	183.2400	+0.472%	4,426	-6.614%
2024-04-02	184.9000	184.9000	182.1200	182.3800	-0.729%	15,207	-6.174%
2024-03-28	184.0400	184.0400	183.7200	183.7200	+0.054%	58,122	-6.858%
2024-03-27	183.2800	184.0600	183.0000	183.6200	+0.268%	14,229	-6.808%
2024-03-26	182.2200	183.2400	182.2200	183.1300	+0.477%	13,952	-6.558%
2024-03-25	181.3200	182.4000	181.3000	182.2600	+0.203%	10,430	-6.112%
2024-03-22	181.7800	181.9600	180.9800	181.8900	+16.261%	10,664	-5.921%
2024-03-21	156.0400	156.0400	155.5000	156.4500	-13.343%	2,625	+9.377%
2024-03-20	180.1200	180.7800	179.8600	180.5400	+17.044%	12,093	-5.218%
2024-03-19	153.6000	154.2000	153.5200	154.2500	-21.128%	1,533	+10.937%
2024-03-18	196.1600	196.4600	195.6400	195.5700	+8.397%	15,871	-12.502%
2024-03-15	180.4200	181.4100	179.8900	180.4200	-8.038%	258	-5.155%
2024-03-14	198.2200	198.2200	195.9600	196.1900	-0.693%	846	-12.778%
2024-03-13	197.8600	197.8600	197.8600	197.5600	+0.616%	119	-13.383%
2024-03-12	194.7200	194.8600	194.0600	196.3500	+1.003%	1,441	-12.850%
2024-03-11	194.4400	194.9600	193.7000	194.4000	+8.567%	15,075	-11.975%
2024-03-08	179.3200	179.4200	179.0600	179.0600	-0.278%	9,197	-4.434%
2024-03-07	177.0200	179.6800	177.0200	179.5600	-7.175%	18,550	-4.700%
2024-03-06	191.8600	193.4400	191.8600	193.4400	+28.293%	5,687	-11.538%
2024-03-05	151.2800	151.4800	151.2600	150.7800	-21.656%	823	+13.490%
2024-03-04	192.2400	192.2400	192.2400	192.4600	+27.846%	5	-11.088%
2024-02-29	150.7400	150.7800	150.5400	150.5400	-0.179%	542	+13.671%
2024-02-28	150.5800	150.8200	150.5800	150.8100	-14.439%	280	+13.467%
2024-02-27	175.9000	176.2600	175.6600	176.2600	-7.412%	1,938	-2.916%
2024-02-26	190.1200	190.6000	190.0000	190.3700	+8.547%	1,340	-10.112%
2024-02-22	174.6000	175.3800	174.6000	175.3800	-5.639%	156,954	-2.429%
2024-02-20	185.7600	186.1800	185.5200	185.8600	+8.165%	44,820	-7.931%
2024-02-19	171.2800	171.7000	171.2800	171.8300	+16.851%	2,737	-0.413%
2024-02-16	147.4600	147.4600	147.4600	147.0500	-14.021%	567	+16.369%
2024-02-15	171.0000	171.0000	170.8200	171.0300	+0.653%	5,553	+0.053%
2024-02-14	168.8800	170.0000	168.8800	169.9200	+18.107%	5,813	+0.706%
2024-02-13	144.9600	144.9600	144.6000	143.8700	-15.920%	480	+18.941%
2024-02-12	170.5200	170.9000	170.4400	171.1100	-6.783%	9,196	+0.006%
2024-02-09	183.3400	183.5600	183.3400	183.5600	+26.646%	167	-6.777%
2024-02-08	144.4400	144.9400	144.4400	144.9400	+0.849%	8,620	+18.063%
2024-02-07	143.9600	143.9600	143.9600	143.7200	-0.443%	58	+19.065%
2024-02-06	143.8200	144.2400	143.8200	144.3600	-13.907%	1,090	+18.537%
2024-02-02	167.9800	168.3600	167.6000	167.6800	+17.687%	10,206	+2.052%
2024-02-01	141.9200	143.0200	141.9200	142.4800	-0.918%	466	+20.101%
2024-01-30	143.4400	143.5200	143.4400	143.8000	+0.969%	248	+18.999%
2024-01-29	142.3200	142.3200	142.0400	142.4200	-21.480%	157	+20.152%
2024-01-26	181.5000	181.5200	181.5000	181.3800	+28.775%	4	-5.657%
2024-01-25	140.5400	140.6800	140.2600	140.8500	+0.221%	645	+21.491%
2024-01-24	139.4200	139.4400	139.4200	140.5400	+2.077%	403	+21.759%
2024-01-23	137.6000	137.6000	137.6000	137.6800	-14.036%	98	+24.288%
2024-01-19	161.2000	161.2200	159.8400	160.1600	+16.709%	4,565	+6.843%
2024-01-18	136.7400	137.0600	136.7400	137.2300	+1.083%	477	+24.696%
2024-01-17	136.2000	136.2000	135.7600	135.7600	-22.058%	1,613	+26.046%
2024-01-16	173.7000	173.7600	173.4600	174.1800	-1.482%	1,765	-1.757%
2024-01-12	176.3000	177.5200	176.0000	176.8000	+0.959%	983	-3.213%
2024-01-11	176.9000	176.9000	176.4000	175.1200	-0.647%	118	-2.284%
2024-01-10	176.5600	176.5800	175.7400	176.2600	+9.608%	55	-2.916%
2024-01-09	161.5200	161.5200	160.1400	160.8100	-9.157%	-18,496	+6.411%
2024-01-08	176.6400	176.9800	176.6400	177.0200	+10.019%	598	-3.333%
2024-01-04	160.2000	160.9000	160.0200	160.9000	+16.560%	1,098	+6.352%
2024-01-03	139.8400	139.8400	138.0200	138.0400	-2.528%	1,165	+23.964%
2023-12-29	141.6000	141.6000	141.6000	141.6200	-12.699%	185	+20.830%
2023-12-28	163.1000	163.1000	162.2200	162.2200	-0.228%	1,719	+5.486%
2023-12-22	162.4800	162.7200	162.2000	162.5900	-0.154%	2,922	+5.246%
2023-12-21	162.7000	162.8400	162.2000	162.8400	-9.053%	1,405	+5.085%
2023-12-20	178.6400	178.8800	178.6400	179.0500	+9.685%	447	-4.429%
2023-12-19	163.0000	163.4000	162.7400	163.2400	+0.431%	144,746	+4.827%
2023-12-18	162.5400	163.4000	162.3600	162.5400	+15.440%	24	+5.279%
2023-12-15	140.9600	141.1000	140.7600	140.8000	-20.036%	527	+21.534%
2023-12-12	176.7400	176.7400	175.8200	176.0800	+7.760%	602	-2.817%
2023-12-11	162.8400	163.4000	162.7000	163.4000	-6.661%	4,868	+4.725%
2023-12-08	174.8000	175.0600	174.8000	175.0600	+8.773%	358	-2.251%
2023-12-07	161.0200	161.0600	160.6800	160.9400	+16.387%	3,927	+6.325%
2023-12-06	137.8000	138.5600	137.6200	138.2800	-13.645%	3,670	+23.749%
2023-12-05	159.3800	160.0400	159.3800	160.1300	-6.852%	2,261	+6.863%
2023-12-04	172.3000	172.4600	172.3000	171.9100	+26.172%	103	-0.460%
2023-12-01	136.7200	136.7200	136.5600	136.2500	+0.228%	792	+25.593%
2023-11-30	135.2800	135.9400	135.2800	135.9400	-13.541%	1,285	+25.879%
2023-11-29	156.8400	157.4000	156.8400	157.2300	+0.550%	3,002	+8.834%
2023-11-28	156.2800	156.3800	155.7000	156.3700	-0.654%	5,795	+9.433%
2023-11-24	156.8400	157.4200	156.8000	157.4000	+0.299%	13,474	+8.717%
2023-11-23	156.5800	156.8400	156.5800	156.9300	-7.862%	11,051	+9.042%
2023-11-21	171.0800	171.0800	170.4800	170.3200	+0.306%	124,797	+0.470%
2023-11-17	169.5800	169.5800	169.5800	169.8000	+1.120%	26	+0.777%
2023-11-16	168.2600	168.9600	167.9000	167.9200	+8.714%	1,801	+1.906%
2023-11-14	152.5800	154.7200	152.4000	154.4600	-5.047%	1,852	+10.786%
2023-11-13	161.9000	162.5000	161.5400	162.6700	+7.828%	3,038	+5.195%
2023-11-10	150.8200	151.1600	150.7000	150.8600	+13.779%	5,317	+13.430%
2023-11-09	132.3800	132.6600	132.3800	132.5900	-17.533%	321	+29.060%
2023-11-08	160.9400	160.9400	160.9400	160.7800	+0.834%	1,300	+6.431%
2023-11-07	159.7800	159.7800	159.2400	159.4500	+6.698%	334	+7.319%
2023-11-06	150.4400	150.4400	149.2600	149.4400	-0.234%	7,756	+14.507%
2023-11-02	149.7900	150.5200	148.1200	149.7900	+17.335%	33	+14.240%
2023-11-01	127.0400	127.7400	127.0400	127.6600	+0.631%	191	+34.044%
2023-10-31	126.5400	127.3800	126.4800	126.8600	+0.835%	362	+34.889%
2023-10-27	125.8400	126.7000	125.8400	125.8100	-17.825%	121	+36.015%
2023-10-26	153.0400	153.8000	153.0400	153.1000	-1.162%	1,865	+11.770%
2023-10-25	153.5400	154.3000	153.5400	154.9000	+22.036%	198	+10.471%
2023-10-24	126.0800	126.8800	126.0800	126.9300	-12.492%	108	+34.814%
2023-10-23	144.8800	144.8800	143.9000	145.0500	-6.311%	1,536	+17.973%
2023-10-19	154.8200	154.8200	154.8200	154.8200	+21.123%	1	+10.528%
2023-10-18	128.6200	128.7000	128.6200	127.8200	-14.244%	597	+33.876%
2023-10-17	148.7800	148.8000	147.7200	149.0500	+0.404%	1,855	+14.807%
2023-10-13	150.0000	150.0000	150.0000	148.4500	+13.999%	33,176	+15.271%
2023-10-12	130.9000	130.9000	130.2600	130.2200	-13.773%	1,449	+31.408%
2023-10-11	149.8400	151.4600	149.8400	151.0200	-5.683%	5,192	+13.309%
2023-10-10	157.9200	160.1400	157.9200	160.1200	+8.468%	1,418	+6.870%
2023-10-09	148.1000	148.1400	147.3800	147.6200	-0.780%	8,780	+15.919%
2023-10-06	147.5200	148.4800	147.2000	148.7800	+1.080%	62,392	+15.015%
2023-10-05	147.0000	147.8400	147.0000	147.1900	-4.310%	1,722	+16.258%
2023-10-03	154.2400	154.2400	154.0200	153.8200	+3.527%	739	+11.247%
2023-10-02	150.4800	150.4800	148.1200	148.5800	-1.006%	5,215	+15.170%
2023-09-29	150.8600	151.3200	150.0200	150.0900	-4.874%	9,148	+14.012%
2023-09-28	155.9000	157.7000	155.6800	157.7800	+6.443%	15,669	+8.455%
2023-09-27	148.8200	148.8400	148.0800	148.2300	+0.013%	2,717	+15.442%
2023-09-26	148.2100	148.8800	147.6000	148.2100	-1.997%	37	+15.458%
2023-09-21	152.2000	152.3400	150.8400	151.2300	+14.024%	10,592	+13.152%
2023-09-20	132.0200	132.8600	132.0200	132.6300	-12.795%	778	+29.021%
2023-09-19	151.9600	152.7200	151.7400	152.0900	+14.742%	2,183	+12.512%
2023-09-15	132.9000	132.9800	132.7600	132.5500	-13.777%	284	+29.098%
2023-09-14	153.7300	153.8100	150.7700	153.7300	+17.991%	48	+11.312%
2023-09-13	130.6600	131.0600	129.6400	130.2900	-20.175%	481	+31.338%
2023-09-12	162.6400	162.6400	162.6400	163.2200	+25.015%	653	+4.840%
2023-09-08	130.0600	130.0600	128.5600	130.5600	+0.215%	509	+31.066%
2023-09-06	129.9600	130.7200	129.9600	130.2800	-14.911%	1,998	+31.348%
2023-09-05	152.5600	153.5800	152.2000	153.1100	-7.648%	4,126	+11.763%
2023-09-01	167.4800	168.3600	166.1600	165.7900	+25.446%	1,320	+3.215%
2023-08-31	132.6200	133.1800	132.3400	132.1600	-0.654%	1,272	+29.479%
2023-08-30	133.0400	133.1800	133.0400	133.0300	-14.290%	209	+28.633%
2023-08-29	154.4600	155.2200	154.0800	155.2100	+2.152%	2,118	+10.251%
2023-08-25	151.6600	153.0800	151.6600	151.9400	+16.171%	5,173	+12.623%
2023-08-23	130.4000	130.8600	130.4000	130.7900	-21.106%	61	+30.836%
2023-08-22	166.5600	166.6000	166.0000	165.7800	+9.527%	275	+3.221%
2023-08-21	152.3600	152.5200	151.4400	151.3600	-8.111%	2,539	+13.055%
2023-08-17	166.8200	166.8200	165.6400	164.7200	+7.247%	275	+3.885%
2023-08-16	153.1000	154.1400	153.1000	153.5900	+0.033%	1,533	+11.414%
2023-08-15	153.5400	155.5100	152.8600	153.5400	+15.063%	75	+11.450%
2023-08-14	133.6000	133.6000	133.4600	133.4400	-13.860%	628	+28.237%
2023-08-11	155.5800	156.0600	154.6800	154.9100	+13.879%	2,639	+10.464%
2023-08-10	134.3600	136.2400	134.3600	136.0300	-19.784%	514	+25.796%
2023-08-09	170.6400	170.6400	170.6400	169.5800	-0.888%	108	+0.908%
2023-08-07	169.8400	169.8400	169.8400	171.1000	+10.103%	16	+0.012%
2023-08-04	154.8000	155.4200	153.6800	155.4000	+17.274%	4,394	+10.116%
2023-08-03	132.2400	132.8200	131.9600	132.5100	-21.929%	378	+29.137%
2023-08-02	171.1600	171.2800	169.9000	169.7300	+5.856%	681	+0.819%
2023-07-28	158.9600	160.4200	158.7400	160.3400	-8.471%	2,078	+6.723%
2023-07-27	175.7600	175.7600	175.0000	175.1800	+31.428%	131	-2.318%
2023-07-26	134.4200	134.4200	132.4600	133.2900	-15.258%	769	+28.382%
2023-07-25	157.2900	157.6100	156.7200	157.2900	+15.884%	8	+8.793%
2023-07-24	135.5200	135.5200	135.0400	135.7300	-13.696%	654	+26.074%
2023-07-21	157.2700	157.2700	155.9300	157.2700	+0.402%	18	+8.807%
2023-07-20	155.5600	156.7600	155.4800	156.6400	+0.205%	6,129	+9.244%
2023-07-19	157.4200	157.4400	156.2600	156.3200	+16.188%	1,741	+9.468%
2023-07-18	134.0000	134.0000	134.0000	134.5400	-23.234%	220	+27.189%
2023-07-17	175.8800	176.1600	174.7800	175.2600	-1.039%	1,145	-2.362%
2023-07-14	176.3000	177.0400	176.3000	177.1000	+31.741%	242	-3.377%
2023-07-13	134.1000	134.7200	134.1000	134.4300	-13.954%	2,282	+27.293%
2023-07-12	154.4400	156.4400	154.4400	156.2300	-7.359%	18,690	+9.531%
2023-07-11	168.9800	168.9800	168.6800	168.6400	+29.266%	66	+1.471%
2023-07-10	129.1200	131.1600	129.1200	130.4600	+0.827%	1,078	+31.167%
2023-07-07	129.1400	129.1600	128.4800	129.3900	-21.036%	2,393	+32.251%
2023-07-06	167.0400	167.7000	163.9600	163.8600	-3.156%	12,050	+4.431%
2023-07-05	169.6800	169.8200	169.6000	169.2000	+7.675%	33	+1.135%
2023-07-04	157.6400	157.8400	157.1600	157.1400	+16.159%	18,635	+8.897%
2023-07-03	135.5800	135.9000	135.5800	135.2800	+0.052%	1,264	+26.493%
2023-06-30	134.3800	135.5400	134.1600	135.2100	-13.238%	1,667	+26.559%
2023-06-29	155.6000	156.4400	155.4200	155.8400	-8.184%	89,004	+9.805%
2023-06-28	169.2800	169.9800	169.2800	169.7300	+28.156%	1,230	+0.819%
2023-06-27	132.2000	132.4400	131.5200	132.4400	-13.477%	5,799	+29.206%
2023-06-26	153.1800	153.3400	151.7000	153.0700	+17.142%	23,641	+11.792%
2023-06-23	131.6600	131.6600	130.4400	130.6700	-15.056%	6,464	+30.956%
2023-06-22	153.8300	153.9500	152.4100	153.8300	-9.143%	3	+11.240%
2023-06-21	169.5600	169.5600	168.9000	169.3100	+0.041%	4,276	+1.069%
2023-06-20	170.2200	170.2400	170.0800	169.2400	+7.522%	3,491	+1.111%
2023-06-16	156.5400	157.6000	156.5400	157.4000	-7.732%	4,563	+8.717%
2023-06-15	168.8400	170.0000	168.3000	170.5900	+0.430%	175	+0.311%
2023-06-14	169.3800	169.7400	169.3800	169.8600	+1.155%	56	+0.742%
2023-06-13	167.1200	167.9600	167.1200	167.9200	+26.617%	96	+1.906%
2023-06-12	132.2000	132.2000	132.2000	132.6200	-13.496%	176	+29.030%
2023-06-09	153.5200	153.6800	153.1400	153.3100	+16.118%	6,802	+11.617%
2023-06-08	131.7200	132.4400	131.7200	132.0300	-13.965%	1,792	+29.607%
2023-06-07	153.2600	153.7400	153.0400	153.4600	-6.524%	2,054	+11.508%
2023-06-06	164.2800	164.2800	163.3400	164.1700	-1.096%	280	+4.233%
2023-06-02	164.8600	165.3600	164.8600	165.9900	+27.273%	33	+3.091%
2023-06-01	130.9400	130.9600	130.0600	130.4200	-13.394%	1,362	+31.207%
2023-05-31	150.5900	152.9300	150.4600	150.5900	-8.434%	101	+13.633%
2023-05-30	164.7600	165.4600	164.4400	164.4600	+22.257%	3,260	+4.050%
2023-05-26	133.3000	133.3000	132.8800	134.5200	-17.755%	620	+27.208%
2023-05-25	163.5800	163.5800	163.5800	163.5600	+7.443%	16	+4.622%
2023-05-24	152.2300	153.7000	151.8200	152.2300	+13.132%	131	+12.409%
2023-05-23	136.0000	136.0200	134.9600	134.5600	-1.161%	869	+27.170%
2023-05-22	136.3400	136.3400	135.9000	136.1400	-19.719%	2,509	+25.694%
2023-05-19	168.8000	169.7200	168.8000	169.5800	+1.139%	431	+0.908%
2023-05-18	168.3000	168.7000	167.1600	167.6700	+25.351%	4,402	+2.058%
2023-05-16	134.2000	134.2000	133.5400	133.7600	-19.880%	897	+27.931%
2023-05-15	167.7400	167.8400	166.9000	166.9500	+8.649%	262	+2.498%
2023-05-12	153.9600	154.7000	153.5400	153.6600	+14.998%	6,864	+11.363%
2023-05-11	132.9200	132.9400	132.6600	133.6200	+0.459%	858	+28.065%
2023-05-10	133.5200	133.6800	132.8400	133.0100	-20.903%	2,153	+28.652%
2023-05-09	169.0000	169.0000	167.8400	168.1600	-0.814%	94	+1.760%
2023-05-05	168.1400	169.0400	167.9600	169.5400	+1.630%	150	+0.932%
2023-05-04	167.4000	167.4000	166.8000	166.8200	+24.400%	3,836	+2.578%
2023-05-03	134.6000	134.8400	134.5400	134.1000	-11.590%	430	+27.606%
2023-05-02	154.6200	154.6200	151.7600	151.6800	-10.603%	11,982	+12.816%
2023-04-28	169.6200	169.6200	168.6400	169.6700	+10.477%	114	+0.855%
2023-04-27	152.9800	153.9200	152.9800	153.5800	-9.183%	8,000	+11.421%
2023-04-26	168.8600	169.0000	168.0400	169.1100	-0.165%	620	+1.189%
2023-04-25	169.3400	169.3400	169.0800	169.3900	+9.503%	2,390	+1.021%
2023-04-24	154.6000	155.1000	154.6000	154.6900	+0.065%	4,499	+10.621%
2023-04-21	154.0600	154.7200	153.4000	154.5900	-8.640%	4,089	+10.693%
2023-04-19	168.8400	169.3400	168.8400	169.2100	+9.635%	50	+1.129%
2023-04-18	153.8200	154.8400	153.8200	154.3400	+0.600%	12,652	+10.872%
2023-04-17	154.3400	154.6200	153.4200	153.4200	-9.342%	55,910	+11.537%
2023-04-14	169.9200	170.0000	169.8200	169.2300	+10.420%	559	+1.117%
2023-04-13	152.8600	153.1200	152.5600	153.2600	+0.690%	2,988	+11.653%
2023-04-12	152.3200	152.6400	151.9800	152.2100	-8.335%	5,397	+12.424%
2023-04-11	166.2200	166.3000	165.6400	166.0500	+24.944%	1,384	+3.053%
2023-04-06	132.4200	132.5200	132.2200	132.9000	-19.166%	2,726	+28.758%
2023-04-05	165.1200	165.1200	165.1200	164.4100	+8.802%	2	+4.081%
2023-04-03	151.3200	151.7000	151.0000	151.1100	+13.642%	146,273	+13.242%
2023-03-31	132.0400	133.0600	132.0400	132.9700	+0.377%	996	+28.691%
2023-03-30	132.0200	132.6400	131.8600	132.4700	+1.650%	1,444	+29.176%
2023-03-29	129.3800	130.5200	129.2200	130.3200	-10.837%	3,488	+31.308%
2023-03-28	146.9000	146.9800	145.6800	146.1600	-7.141%	5,178	+17.077%
2023-03-27	157.5400	157.5400	157.3800	157.4000	+23.684%	1,444	+8.717%
2023-03-24	126.9800	127.5800	126.3000	127.2600	-13.617%	1,867	+34.465%
2023-03-23	146.7200	147.5600	145.8200	147.3200	+0.204%	6,747	+16.155%
2023-03-22	147.0600	147.5200	146.8000	147.0200	+0.520%	9,650	+16.392%
2023-03-21	146.3400	147.1800	146.0000	146.2600	+1.471%	64,090	+16.997%
2023-03-20	141.0400	144.7200	141.0400	144.1400	+1.343%	9,652	+18.718%
2023-03-17	146.2200	146.2200	141.4800	142.2300	-7.257%	38,117	+20.312%
2023-03-16	151.6600	152.5000	150.3200	153.3600	+8.859%	4,359	+11.581%
2023-03-15	146.0000	146.2600	140.6600	140.8800	+9.362%	25,892	+21.465%
2023-03-14	126.5000	129.3600	126.5000	128.8200	-16.481%	4,677	+32.837%
2023-03-13	157.7000	157.7000	152.4600	154.2400	-2.157%	1,715	+10.944%
2023-03-10	156.0000	157.8200	155.5600	157.6400	-0.718%	6,190	+8.551%
2023-03-09	157.5800	158.2000	157.5800	158.7800	+0.101%	350	+7.772%
2023-03-08	157.9800	158.5400	157.7800	158.6200	+18.656%	3,085	+7.880%
2023-03-07	134.3000	134.3600	133.7000	133.6800	-0.306%	4,275	+28.007%
2023-03-06	133.6800	133.7200	133.5800	134.0900	-16.010%	3,649	+27.616%
2023-03-03	159.1800	159.7200	158.8800	159.6500	+21.259%	1,996	+7.184%
2023-03-02	130.5800	131.6600	130.5800	131.6600	-16.422%	6,849	+29.971%
2023-03-01	158.8000	159.4400	158.5400	157.5300	+21.270%	1,942	+8.627%
2023-02-28	130.7600	130.8400	129.9000	129.9000	-12.713%	9,809	+31.732%
2023-02-27	147.8400	149.0400	147.8400	148.8200	+1.307%	1,249	+14.985%
2023-02-24	149.2800	149.2800	146.8000	146.9000	-7.049%	5,418	+16.487%
2023-02-23	158.3000	158.4400	158.2000	158.0400	+6.467%	917	+8.276%
2023-02-22	148.2400	148.2400	147.8000	148.4400	-6.518%	2,048	+15.279%
2023-02-21	157.6800	158.9600	157.6800	158.7900	+6.136%	1,888	+7.765%
2023-02-20	149.9400	149.9400	149.4800	149.6100	-6.242%	550	+14.377%
2023-02-17	158.7000	160.2800	158.0800	159.5700	-0.716%	4,499	+7.238%
2023-02-16	161.1000	161.1000	159.8600	160.7200	+20.661%	67	+6.471%
2023-02-15	133.1400	133.1400	133.0000	133.2000	-16.447%	690	+28.468%
2023-02-14	160.3600	160.7600	160.1000	159.4200	+0.163%	2,633	+7.339%
2023-02-13	157.2200	158.9400	157.2200	159.1600	+22.610%	940	+7.514%
2023-02-10	131.1200	131.1200	129.3200	129.8100	-12.609%	1,415	+31.823%
2023-02-09	149.1200	149.1200	148.6400	148.5400	+13.632%	3,240	+15.201%
2023-02-08	131.5400	131.6200	130.7200	130.7200	-16.829%	1,537	+30.906%
2023-02-07	157.4600	157.4800	156.7400	157.1700	+6.817%	2,556	+8.876%
2023-02-06	147.6400	147.7200	146.6200	147.1400	+10.465%	13,538	+16.297%
2023-02-03	131.7200	131.7600	131.7200	133.2000	-17.864%	1,356	+28.468%
2023-02-02	161.2800	162.5000	161.2800	162.1700	+11.258%	3,613	+5.519%
2023-02-01	145.9200	146.3800	145.5400	145.7600	-7.916%	4,808	+17.398%
2023-01-31	157.4800	157.4800	156.8800	158.2900	+23.925%	3,308	+8.105%
2023-01-30	127.4600	127.7000	126.8400	127.7300	-12.502%	4,081	+33.970%
2023-01-27	146.0800	146.1800	145.5400	145.9800	-7.922%	860	+17.222%
2023-01-26	159.1800	159.2000	158.5000	158.5400	+0.335%	4,322	+7.935%
2023-01-25	157.9200	157.9200	157.0800	158.0100	-0.057%	2,049	+8.297%
2023-01-24	157.5800	157.8600	157.2200	158.1000	+8.854%	5,016	+8.235%
2023-01-23	144.5000	145.3400	144.4200	145.2400	+15.252%	2,780	+17.819%
2023-01-20	126.0600	126.0600	125.9800	126.0200	-12.059%	762	+35.788%
2023-01-19	144.7800	144.7800	143.1400	143.3000	-1.796%	4,694	+19.414%
2023-01-18	146.1600	146.7000	145.8800	145.9200	+0.014%	16,395	+17.270%
2023-01-17	145.5200	146.3600	144.8800	145.9000	-7.318%	27,101	+17.286%
2023-01-16	157.2200	157.3200	157.2200	157.4200	+22.315%	119	+8.703%
2023-01-13	128.6000	128.7600	128.5200	128.7000	-17.653%	1,498	+32.960%
2023-01-12	157.1800	157.1800	155.4800	156.2900	+9.004%	9,229	+9.489%
2023-01-11	142.4800	143.6600	142.4400	143.3800	+14.493%	1,938	+19.347%
2023-01-10	125.3200	125.3200	125.3200	125.2300	-0.318%	636	+36.645%
2023-01-09	123.8600	125.6200	123.8200	125.6300	-10.545%	651	+36.210%
2023-01-06	138.4600	140.4600	138.1600	140.4400	-3.650%	11,324	+21.846%
2023-01-05	147.1600	147.1600	147.1600	145.7600	-1.019%	1,321	+17.398%
2023-01-04	145.9600	147.2000	145.9600	147.2600	+2.706%	702	+16.203%
2023-01-03	142.6600	144.0000	142.6600	143.3800	+20.609%	652	+19.347%
2022-12-29	117.4200	117.4200	117.4200	118.8800	+1.312%	270	+43.943%
2022-12-28	118.2200	118.2200	118.1200	117.3400	-11.973%	510	+45.833%
2022-12-23	133.4000	133.6800	133.2800	133.3000	+12.395%	1,585	+28.372%
2022-12-21	117.6200	117.6200	117.6200	118.6000	+2.145%	252	+44.283%
2022-12-20	115.1400	116.2000	115.1400	116.1100	-17.810%	442	+47.377%
2022-12-19	141.9400	141.9400	140.8000	141.2700	+22.048%	553	+21.130%
2022-12-16	116.3400	116.3400	115.4600	115.7500	-13.464%	982	+47.836%
2022-12-15	137.0200	137.4400	133.7000	133.7600	-9.628%	105,905	+27.931%
2022-12-13	144.7400	149.8000	144.7400	148.0100	+8.068%	16,271	+15.614%

.dark-mode .cQ2Qg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQ2Qg6{ color: #333333; background-color: white; border: 2px solid #333333; }CSX5ISHRS CORE EURO STOXX 50 ETF EUR (ACC)stock LSE

CSX5
ISHRS CORE EURO STOXX 50 ETF EUR (ACC)
stock LSE