Dark

EDG2
ISH MSCI EM ESG ENH CTB ETF ACC
stock LSE

Inactive

Aug 2, 2024

4.35GBP-2.466%(-0.11)1,281,802

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.4100	4.4100	4.3300	4.35000	-2.466%	1,281,802	0.000%
2024-08-01	4.5000	4.5000	4.4900	4.46000	-0.668%	647,969	-2.466%
2024-07-31	4.4600	4.4800	4.4600	4.49000	+2.511%	56,587	-3.118%
2024-07-30	4.4100	4.4100	4.3800	4.38000	0.000%	8,579	-0.685%
2024-07-29	4.4400	4.4400	4.3900	4.38000	-0.455%	80,141	-0.685%
2024-07-26	4.3900	4.4100	4.3900	4.40000	+1.149%	118,182	-1.136%
2024-07-25	4.3600	4.3700	4.3400	4.35000	-0.911%	54,124	0.000%
2024-07-24	4.4300	4.4300	4.3900	4.39000	-1.126%	65,961	-0.911%
2024-07-23	4.4200	4.4500	4.4200	4.44000	0.000%	11,986	-2.027%
2024-07-22	4.4300	4.4500	4.4300	4.44000	+0.226%	243,063	-2.027%
2024-07-19	4.4400	4.4500	4.4300	4.43000	-0.449%	36,711	-1.806%
2024-07-18	4.5100	4.5200	4.4500	4.45000	-0.670%	25,836	-2.247%
2024-07-17	4.5200	4.5300	4.4800	4.48000	-1.538%	54,172	-2.902%
2024-07-16	4.5600	4.5600	4.5500	4.55000	+0.220%	64,701	-4.396%
2024-07-15	4.5400	4.5600	4.5400	4.54000	-0.656%	97,717	-4.185%
2024-07-10	4.5700	4.5900	4.5600	4.57000	+0.219%	86,733	-4.814%
2024-07-09	4.5600	4.5600	4.5600	4.56000	+0.441%	57,855	-4.605%
2024-07-08	4.5500	4.5500	4.5400	4.54000	+0.221%	135,663	-4.185%
2024-07-05	4.5600	4.5600	4.5500	4.53000	-0.440%	163,257	-3.974%
2024-07-04	4.5600	4.5600	4.5400	4.55000	+0.442%	14,874	-4.396%
2024-07-03	4.5000	4.5300	4.5000	4.53000	+1.116%	230,139	-3.974%
2024-07-02	4.5000	4.5000	4.4700	4.48000	-0.444%	36,323	-2.902%
2024-07-01	4.5000	4.5100	4.4900	4.50000	-0.222%	1,450,300	-3.333%
2024-06-28	4.5100	4.5200	4.5000	4.51000	+0.895%	161,297	-3.548%
2024-06-27	4.5000	4.5000	4.4700	4.47000	-0.223%	45,868	-2.685%
2024-06-26	4.4900	4.5000	4.4800	4.48000	+0.448%	1,032,987	-2.902%
2024-06-25	4.4100	4.4800	4.4100	4.46000	-0.668%	97,921	-2.466%
2024-06-24	4.5000	4.5000	4.4900	4.49000	-0.222%	117,337	-3.118%
2024-06-21	4.5100	4.5100	4.4900	4.50000	+0.223%	65,749	-3.333%
2024-06-20	4.5200	4.5300	4.4900	4.49000	-0.443%	71,159	-3.118%
2024-06-19	4.5100	4.5200	4.5000	4.51000	+0.445%	17,513	-3.548%
2024-06-18	4.4600	4.4900	4.4600	4.49000	+1.354%	52,245	-3.118%
2024-06-17	4.4300	4.4300	4.4300	4.43000	0.000%	9,966	-1.806%
2024-06-14	4.4200	4.4300	4.4100	4.43000	+0.911%	121,116	-1.806%
2024-06-13	4.4000	4.4000	4.3800	4.39000	0.000%	2,679,174	-0.911%
2024-06-12	4.3800	4.3900	4.3600	4.39000	+0.688%	42,548	-0.911%
2024-06-11	4.3800	4.3800	4.3500	4.36000	-0.683%	19,828	-0.229%
2024-06-10	4.3700	4.3900	4.3700	4.39000	+0.228%	2,473,496	-0.911%
2024-06-07	4.3900	4.3900	4.3800	4.38000	0.000%	2,459,073	-0.685%
2024-06-06	4.3800	4.3900	4.3800	4.38000	+0.229%	1,163,807	-0.685%
2024-06-05	4.3300	4.3500	4.3300	4.37000	+2.103%	35,765	-0.458%
2024-06-04	4.2800	4.3000	4.2800	4.28000	-1.382%	44,877	+1.636%
2024-06-03	4.3900	4.3900	4.3400	4.34000	+1.166%	236,325	+0.230%
2024-05-31	4.3200	4.3200	4.2900	4.29000	-1.606%	1,447,350	+1.399%
2024-05-30	4.3400	4.3600	4.3400	4.36000	-0.229%	129,207	-0.229%
2024-05-29	4.3800	4.3800	4.3700	4.37000	-1.354%	488,278	-0.458%
2024-05-28	4.4500	4.4500	4.4200	4.43000	-0.225%	113,639	-1.806%
2024-05-24	4.4400	4.4500	4.4300	4.44000	-0.448%	1,353,590	-2.027%
2024-05-23	4.4700	4.4800	4.4600	4.46000	-0.224%	44,227	-2.466%
2024-05-22	4.4800	4.4900	4.4700	4.47000	-0.223%	96,815	-2.685%
2024-05-21	4.4800	4.4800	4.4800	4.48000	-0.885%	630,152	-2.902%
2024-05-20	4.5300	4.5300	4.5100	4.52000	-0.221%	33,781	-3.761%
2024-05-17	4.5300	4.5400	4.5300	4.53000	+0.443%	1,432,385	-3.974%
2024-05-15	4.4900	4.5100	4.4800	4.51000	+0.445%	7,256	-3.548%
2024-05-14	4.4900	4.4900	4.4900	4.49000	+0.223%	626,500	-3.118%
2024-05-13	4.4800	4.4900	4.4800	4.48000	+0.224%	2,113,403	-2.902%
2024-05-10	4.4600	4.4800	4.4600	4.47000	+0.449%	715,523	-2.685%
2024-05-09	4.4500	4.4500	4.4400	4.45000	+0.225%	1,498,210	-2.247%
2024-05-08	4.4500	4.4500	4.4500	4.44000	0.000%	123,965	-2.027%
2024-05-07	4.4200	4.4300	4.4200	4.44000	+1.139%	65,798	-2.027%
2024-05-02	4.3600	4.3900	4.3600	4.39000	+1.620%	16,991	-0.911%
2024-05-01	4.3100	4.3100	4.3100	4.32000	0.000%	57,814	+0.694%
2024-04-30	4.3400	4.3400	4.3200	4.32000	-0.231%	68,331	+0.694%
2024-04-29	4.3400	4.3400	4.3300	4.33000	+0.231%	59,506	+0.462%
2024-04-26	4.2900	4.3200	4.2900	4.32000	+1.887%	23,006	+0.694%
2024-04-25	4.2700	4.2800	4.2500	4.24000	-0.703%	51,016	+2.594%
2024-04-24	4.3000	4.3000	4.2600	4.27000	+0.235%	58,901	+1.874%
2024-04-23	4.2700	4.2700	4.2500	4.26000	+0.472%	14,823	+2.113%
2024-04-22	4.2300	4.2500	4.2300	4.24000	+0.952%	625,648	+2.594%
2024-04-19	4.1700	4.2000	4.1600	4.20000	-0.474%	90,935	+3.571%
2024-04-18	4.2600	4.2600	4.2000	4.22000	+0.716%	49,932	+3.081%
2024-04-17	4.2000	4.2100	4.1800	4.19000	-0.428%	449,391	+3.819%
2024-04-16	4.2215	4.2370	4.1910	4.20800	-1.780%	325,228	+3.375%
2024-04-15	4.3110	4.3110	4.2840	4.28425	-0.389%	244,119	+1.535%
2024-04-12	4.3470	4.3470	4.3045	4.30100	-1.115%	24,050	+1.139%
2024-04-11	4.3520	4.3520	4.3520	4.34950	+0.485%	7,675	+0.011%
2024-04-10	4.3740	4.3775	4.3280	4.32850	-0.311%	16,332	+0.497%
2024-04-09	4.3625	4.3625	4.3365	4.34200	+0.185%	1,441,103	+0.184%
2024-04-08	4.3105	4.3405	4.3105	4.33400	+0.808%	28,772	+0.369%
2024-04-05	4.2900	4.3070	4.2900	4.29925	-0.916%	48,842	+1.180%
2024-04-04	4.3090	4.3395	4.3060	4.33900	+1.024%	59,423	+0.254%
2024-04-03	4.2960	4.3070	4.2945	4.29500	-0.768%	39,530	+1.281%
2024-04-02	4.3430	4.3500	4.3285	4.32825	+0.892%	17,059	+0.503%
2024-03-28	4.2930	4.3020	4.2805	4.29000	+0.445%	267,022	+1.399%
2024-03-27	4.2940	4.2940	4.2675	4.27100	-0.338%	42,870	+1.850%
2024-03-26	4.2970	4.2980	4.2885	4.28550	+0.251%	18,644	+1.505%
2024-03-25	4.2880	4.2885	4.2690	4.27475	-0.657%	230,643	+1.760%
2024-03-22	4.3040	4.3115	4.2900	4.30300	-0.139%	1,240,015	+1.092%
2024-03-21	4.2850	4.3120	4.2845	4.30900	+1.699%	65,008	+0.951%
2024-03-20	4.2310	4.2390	4.2205	4.23700	+0.367%	1,608,715	+2.667%
2024-03-19	4.2205	4.2330	4.2065	4.22150	-0.647%	29,842	+3.044%
2024-03-18	4.2620	4.2640	4.2575	4.24900	0.000%	588,479	+2.377%
2024-03-15	4.2625	4.2625	4.2420	4.24900	-0.562%	354,272	+2.377%
2024-03-14	4.2885	4.2885	4.2700	4.27300	+0.087%	110,372	+1.802%
2024-03-13	4.2810	4.2810	4.2700	4.26930	-0.355%	24,160	+1.890%
2024-03-12	4.2810	4.2890	4.2750	4.28450	+1.162%	196,525	+1.529%
2024-03-11	4.2300	4.2405	4.2155	4.23530	+0.439%	83,806	+2.708%
2024-03-08	4.2455	4.2525	4.2275	4.21680	-0.288%	1,117,229	+3.159%
2024-03-07	4.2080	4.2290	4.2080	4.22900	-0.106%	72,411	+2.861%
2024-03-06	4.2065	4.2230	4.2060	4.23350	+1.365%	13,272	+2.752%
2024-03-05	4.2020	4.2120	4.1800	4.17650	-1.218%	51,841	+4.154%
2024-03-04	4.2485	4.2485	4.2280	4.22800	-0.354%	73,392	+2.886%
2024-03-01	4.2205	4.2440	4.2180	4.24300	+1.209%	7,935,233	+2.522%
2024-02-29	4.2055	4.2055	4.1930	4.19230	+0.438%	37,153	+3.762%
2024-02-28	4.2015	4.2015	4.1780	4.17400	-0.973%	26,975	+4.217%
2024-02-27	4.2260	4.2260	4.1910	4.21500	+0.286%	17,778	+3.203%
2024-02-26	4.2235	4.2235	4.1885	4.20300	-0.521%	16,473	+3.498%
2024-02-23	4.2450	4.2450	4.2185	4.22500	-0.260%	105,070	+2.959%
2024-02-22	4.2415	4.2420	4.2385	4.23600	+0.575%	12,132	+2.691%
2024-02-21	4.2165	4.2200	4.2160	4.21180	+0.381%	40,413	+3.281%
2024-02-20	4.1945	4.1945	4.1945	4.19580	-0.456%	78,692	+3.675%
2024-02-19	4.2020	4.2150	4.2015	4.21500	-0.178%	147,513	+3.203%
2024-02-16	4.2215	4.2295	4.2210	4.22250	+0.973%	17,893	+3.020%
2024-02-15	4.1865	4.1870	4.1815	4.18180	+0.199%	1,921,444	+4.022%
2024-02-14	4.1745	4.1745	4.1700	4.17350	-0.914%	7,651	+4.229%
2024-02-12	4.1470	4.2120	4.1365	4.21200	+1.764%	16,266	+3.276%
2024-02-09	4.1445	4.1445	4.1360	4.13900	+0.121%	19,760	+5.098%
2024-02-08	4.1430	4.1430	4.1430	4.13400	-0.374%	18,010	+5.225%
2024-02-07	4.1660	4.1660	4.1455	4.14950	-0.408%	91,681	+4.832%
2024-02-06	4.1515	4.1675	4.1515	4.16650	+2.038%	56,648	+4.404%
2024-02-05	4.0590	4.0845	4.0590	4.08330	+0.772%	47,618	+6.531%
2024-02-02	4.0600	4.0605	4.0470	4.05200	+0.459%	280,842	+7.354%
2024-02-01	4.0480	4.0520	4.0435	4.03350	+0.092%	49,784	+7.847%
2024-01-31	3.9890	4.0325	3.9890	4.02980	-0.252%	1,759	+7.946%
2024-01-30	4.0660	4.0660	4.0280	4.04000	-0.345%	828,384	+7.673%
2024-01-29	4.0515	4.0805	4.0515	4.05400	-0.172%	520,429	+7.301%
2024-01-26	4.0435	4.0610	4.0390	4.06100	-0.044%	17,787	+7.116%
2024-01-25	4.0560	4.0570	4.0560	4.06280	-0.079%	31,858	+7.069%
2024-01-24	4.0655	4.0675	4.0655	4.06600	+1.212%	4,065	+6.985%
2024-01-23	4.0140	4.0215	4.0140	4.01730	+0.785%	4,779	+8.282%
2024-01-22	3.9775	3.9795	3.9775	3.98600	-0.532%	5,561	+9.132%
2024-01-19	4.0100	4.0180	4.0090	4.00730	+0.610%	157,116	+8.552%
2024-01-18	3.9820	3.9840	3.9820	3.98300	+1.194%	526,160	+9.214%
2024-01-17	3.9480	3.9480	3.9360	3.93600	-2.412%	63,745	+10.518%
2024-01-16	4.0390	4.0390	4.0390	4.03330	-1.193%	15,845	+7.852%
2024-01-15	4.0960	4.0960	4.0790	4.08200	-0.500%	1,640	+6.565%
2024-01-12	4.0840	4.0920	4.0840	4.10250	+0.749%	86,051	+6.033%
2024-01-11	4.0705	4.0745	4.0705	4.07200	+0.202%	11,023	+6.827%
2024-01-10	4.0640	4.0640	4.0640	4.06380	-0.470%	7,134	+7.043%
2024-01-09	4.0870	4.0870	4.0870	4.08300	-0.560%	7,878	+6.539%
2024-01-08	4.0930	4.1070	4.0925	4.10600	-0.432%	431,234	+5.943%
2024-01-05	4.1310	4.1310	4.1310	4.12380	-0.386%	-33,627	+5.485%
2024-01-04	4.1430	4.1430	4.1430	4.13980	-0.354%	21,779	+5.078%
2024-01-03	4.1695	4.1710	4.1360	4.15450	-0.831%	13,868	+4.706%
2024-01-02	4.1785	4.1980	4.1725	4.18930	-0.645%	16,369	+3.836%
2023-12-28	4.2045	4.2230	4.2045	4.21650	+1.713%	98,216	+3.166%
2023-12-27	4.1750	4.1760	4.1455	4.14550	+1.176%	710,310	+4.933%
2023-12-22	4.0945	4.1005	4.0945	4.09730	-1.043%	8,038	+6.167%
2023-12-21	4.1310	4.1405	4.1175	4.14050	+0.271%	1,137	+5.060%
2023-12-20	4.1240	4.1270	4.1240	4.12930	+0.702%	38,807	+5.345%
2023-12-14	4.0970	4.1050	4.0945	4.10050	+1.284%	559,081	+6.085%
2023-12-13	4.0545	4.0545	4.0375	4.04850	-0.254%	161,338	+7.447%
2023-12-12	4.0765	4.0765	4.0600	4.05880	-0.319%	22,362	+7.175%
2023-12-11	4.0415	4.0415	4.0415	4.07180	+0.476%	20,163	+6.832%
2023-12-08	4.0655	4.0655	4.0535	4.05250	+0.012%	39,405	+7.341%
2023-12-07	4.0400	4.0410	4.0400	4.05200	+0.049%	23,419	+7.354%
2023-12-06	4.0525	4.0525	4.0500	4.05000	+0.639%	72,162	+7.407%
2023-12-05	4.0160	4.0165	4.0160	4.02430	-0.536%	49,335	+8.093%
2023-12-04	4.0345	4.0560	4.0300	4.04600	-0.450%	4,440	+7.514%
2023-12-01	4.0605	4.0720	4.0605	4.06430	-0.250%	10,163	+7.030%
2023-11-30	4.0750	4.0790	4.0750	4.07450	+0.177%	10,702	+6.762%
2023-11-29	4.0700	4.0825	4.0695	4.06730	-0.433%	142,394	+6.951%
2023-11-28	4.0905	4.0915	4.0865	4.08500	+0.393%	31,704	+6.487%
2023-11-27	4.0800	4.0800	4.0645	4.06900	-0.606%	31,829	+6.906%
2023-11-24	4.1130	4.1130	4.1130	4.09380	-1.223%	32,612	+6.258%
2023-11-23	4.1480	4.1480	4.1480	4.14450	-0.072%	1,314	+4.958%
2023-11-22	4.1290	4.1495	4.1290	4.14750	+0.174%	44,340	+4.882%
2023-11-21	4.1560	4.1565	4.1445	4.14030	-0.772%	30,390	+5.065%
2023-11-20	4.1670	4.1690	4.1670	4.17250	+0.603%	942,321	+4.254%
2023-11-17	4.1470	4.1470	4.1470	4.14750	+0.380%	948,766	+4.882%
2023-11-16	4.1790	4.1790	4.1380	4.13180	-1.596%	133,385	+5.281%
2023-11-15	4.1790	4.2005	4.1790	4.19880	+1.851%	116,874	+3.601%
2023-11-14	4.0990	4.1290	4.0800	4.12250	+0.627%	8,125	+5.518%
2023-11-10	4.1025	4.1025	4.1025	4.09680	-0.073%	5,695	+6.180%
2023-11-08	4.0985	4.1020	4.0985	4.09980	-0.377%	23,619	+6.103%
2023-11-07	4.1200	4.1200	4.1200	4.11530	+0.117%	13,703	+5.703%
2023-11-06	4.1185	4.1200	4.1165	4.11050	+1.569%	106,579	+5.827%
2023-11-02	4.0295	4.0460	4.0295	4.04700	+1.663%	202,928	+7.487%
2023-11-01	3.9475	3.9475	3.9415	3.98080	+0.831%	33,340	+9.275%
2023-10-31	3.9520	3.9580	3.9480	3.94800	-0.799%	211,611	+10.182%
2023-10-30	4.0130	4.0140	3.9815	3.97980	+0.475%	18,151	+9.302%
2023-10-27	3.9840	3.9840	3.9620	3.96100	+0.334%	40,478	+9.821%
2023-10-26	3.9455	3.9515	3.9380	3.94780	-0.809%	15,321	+10.188%
2023-10-25	3.9685	3.9860	3.9685	3.98000	-0.669%	24,812	+9.296%
2023-10-24	3.9565	3.9620	3.9565	4.00680	+1.649%	25,008	+8.565%
2023-10-23	3.9340	3.9410	3.9155	3.94180	-0.693%	42,141	+10.356%
2023-10-20	3.9940	3.9940	3.9865	3.96930	-1.587%	2,169	+9.591%
2023-10-18	4.0550	4.0580	4.0380	4.03330	-1.188%	155,569	+7.852%
2023-10-17	4.0820	4.0870	4.0820	4.08180	-0.200%	15,754	+6.571%
2023-10-16	4.0625	4.0935	4.0625	4.09000	+0.233%	26,171	+6.357%
2023-10-13	4.0885	4.0885	4.0885	4.08050	-0.117%	5,797	+6.605%
2023-10-12	4.1055	4.1055	4.1055	4.08530	+0.172%	2,689	+6.479%
2023-10-11	4.0860	4.0860	4.0860	4.07830	+0.369%	9,110	+6.662%
2023-10-10	4.0170	4.0765	4.0170	4.06330	+1.773%	5,823	+7.056%
2023-10-09	4.0115	4.0115	3.9940	3.99250	-0.630%	2,529,157	+8.954%
2023-10-06	4.0105	4.0200	4.0060	4.01780	+0.886%	2,516,921	+8.268%
2023-10-05	3.9900	3.9945	3.9770	3.98250	-0.325%	11,733	+9.228%
2023-10-04	4.0060	4.0060	3.9965	3.99550	-1.060%	54,857	+8.872%
2023-10-03	4.0450	4.0450	4.0420	4.03830	-0.485%	7,805	+7.719%
2023-10-02	4.0750	4.0750	4.0640	4.05800	-0.229%	1,497,978	+7.196%
2023-09-29	4.0670	4.0670	4.0670	4.06730	+0.564%	3,177,674	+6.951%
2023-09-28	4.0625	4.0625	4.0295	4.04450	-0.609%	4,780	+7.553%
2023-09-27	4.0880	4.0880	4.0880	4.06930	+0.069%	23,966	+6.898%
2023-09-26	4.0700	4.0700	4.0700	4.06650	-0.817%	1,546	+6.972%
2023-09-25	4.0870	4.1190	4.0870	4.10000	-0.311%	13,773	+6.098%
2023-09-22	4.1050	4.1050	4.1050	4.11280	+1.588%	15,246	+5.767%
2023-09-21	4.0585	4.0585	4.0585	4.04850	-1.568%	94	+7.447%
2023-09-20	4.0980	4.1185	4.0980	4.11300	-0.104%	213,080	+5.762%
2023-09-18	4.1215	4.1275	4.1215	4.11730	-0.351%	921	+5.652%
2023-09-15	4.1530	4.1530	4.1345	4.13180	-0.534%	16,358	+5.281%
2023-09-14	4.1205	4.1315	4.1205	4.15400	+1.174%	101,432	+4.718%
2023-09-13	4.0945	4.0945	4.0895	4.10580	+0.073%	9,598	+5.948%
2023-09-12	4.1110	4.1110	4.1030	4.10280	+0.559%	14,343	+6.025%
2023-09-11	4.0855	4.0855	4.0745	4.08000	+0.369%	40,119	+6.618%
2023-09-08	4.0585	4.0670	4.0585	4.06500	+0.301%	1,745	+7.011%
2023-09-07	4.0790	4.0790	4.0570	4.05280	-1.062%	26,859	+7.333%
2023-09-06	4.0980	4.0980	4.0895	4.09630	-0.066%	121,564	+6.193%
2023-09-05	4.1060	4.1175	4.0950	4.09900	-0.618%	87,879	+6.123%
2023-09-04	4.1290	4.1290	4.1215	4.12450	0.000%	15,139	+5.467%
2023-09-01	4.0820	4.1275	4.0820	4.12450	+1.456%	97,369	+5.467%
2023-08-31	4.0680	4.0680	4.0680	4.06530	-0.660%	24,123	+7.003%
2023-08-30	4.0880	4.1030	4.0880	4.09230	-0.721%	1,801,077	+6.297%
2023-08-29	4.0920	4.1570	4.0920	4.12200	+1.934%	2,000,800	+5.531%
2023-08-25	4.0440	4.0440	4.0440	4.04380	+2.039%	364	+7.572%
2023-08-22	3.9725	3.9725	3.9660	3.96300	+0.355%	42,459	+9.765%
2023-08-21	3.9580	3.9580	3.9580	3.94900	-0.134%	740	+10.154%
2023-08-18	3.9705	3.9705	3.9705	3.95430	-0.964%	15,711	+10.007%
2023-08-17	3.9885	3.9885	3.9860	3.99280	-0.130%	4,309	+8.946%
2023-08-16	4.0000	4.0045	3.9960	3.99800	-0.510%	43,707	+8.804%
2023-08-15	4.0145	4.0185	4.0140	4.01850	-1.095%	5,536	+8.249%
2023-08-14	4.0640	4.0665	4.0640	4.06300	-0.522%	11,381	+7.064%
2023-08-11	4.1105	4.1105	4.0915	4.08430	-2.043%	20,388	+6.505%
2023-08-10	4.1655	4.1655	4.1655	4.16950	+1.035%	53,201	+4.329%
2023-08-09	4.1220	4.1220	4.1220	4.12680	+0.426%	6,053	+5.409%
2023-08-08	4.1180	4.1180	4.1075	4.10930	-2.531%	15,507	+5.857%
2023-08-04	4.1980	4.2170	4.1980	4.21600	-0.019%	16,462	+3.178%
2023-08-03	4.2205	4.2205	4.2120	4.21680	+0.424%	72,011	+3.159%
2023-08-02	4.2240	4.2240	4.2015	4.19900	-1.876%	16,807	+3.596%
2023-08-01	4.2855	4.2940	4.2840	4.27930	+2.278%	14,823	+1.652%
2023-07-26	4.1570	4.1610	4.1570	4.18400	+1.516%	6,142	+3.967%
2023-07-21	4.1235	4.1235	4.1165	4.12150	-0.766%	20,106	+5.544%
2023-07-19	4.1480	4.1530	4.1480	4.15330	+1.288%	4,731	+4.736%
2023-07-18	4.0970	4.1060	4.0970	4.10050	-0.134%	10,472	+6.085%
2023-07-17	4.1120	4.1150	4.1015	4.10600	-0.214%	65,524	+5.943%
2023-07-14	4.1195	4.1195	4.1195	4.11480	+0.227%	18,178	+5.716%
2023-07-12	4.0400	4.1070	4.0400	4.10550	+1.584%	26,400	+5.955%
2023-07-11	4.0400	4.0400	4.0400	4.04150	+0.278%	42,674	+7.633%
2023-07-07	4.0185	4.0200	4.0170	4.03030	+0.219%	297,846	+7.932%
2023-07-06	4.0420	4.0420	4.0090	4.02150	-2.303%	4,023,314	+8.169%
2023-07-05	4.1255	4.1255	4.1225	4.11630	-1.050%	15,234	+5.677%
2023-07-04	4.1665	4.1680	4.1575	4.16000	+0.161%	167,845	+4.567%
2023-07-03	4.1485	4.1590	4.1480	4.15330	+1.411%	15,324	+4.736%
2023-06-30	4.1105	4.1105	4.0930	4.09550	+0.017%	1,087,030	+6.214%
2023-06-29	4.0915	4.0915	4.0870	4.09480	-0.200%	178,771	+6.232%
2023-06-28	4.0805	4.1115	4.0805	4.10300	+0.306%	272,382	+6.020%
2023-06-27	4.0955	4.0955	4.0890	4.09050	+0.578%	12,582	+6.344%
2023-06-26	4.0635	4.0725	4.0635	4.06700	-0.817%	9,490	+6.958%
2023-06-22	4.0930	4.0930	4.0845	4.10050	-0.207%	728	+6.085%
2023-06-21	4.1190	4.1190	4.1190	4.10900	-0.496%	12,393	+5.865%
2023-06-20	4.1505	4.1520	4.1505	4.12950	-1.114%	16,382	+5.340%
2023-06-19	4.1705	4.1810	4.1680	4.17600	-0.417%	21,964	+4.167%
2023-06-16	4.2060	4.2245	4.2000	4.19350	-0.510%	5,678	+3.732%
2023-06-15	4.2330	4.2330	4.2150	4.21500	+0.286%	24,101	+3.203%
2023-06-14	4.1795	4.1950	4.1795	4.20300	-0.190%	71,407	+3.498%
2023-06-13	4.2205	4.2265	4.2070	4.21100	+0.381%	33,649	+3.301%
2023-06-12	4.1700	4.1900	4.1700	4.19500	+0.708%	12,380	+3.695%
2023-06-09	4.1585	4.1650	4.1530	4.16550	+0.354%	44,635	+4.429%
2023-06-08	4.1560	4.1560	4.1465	4.15080	-0.639%	51,842	+4.799%
2023-06-07	4.1725	4.1780	4.1715	4.17750	+0.089%	14,365	+4.129%
2023-06-06	4.1435	4.1465	4.1435	4.17380	+0.816%	17,784	+4.222%
2023-06-05	4.1410	4.1440	4.1345	4.14000	+0.053%	13,786	+5.072%
2023-06-02	4.0745	4.1355	4.0745	4.13780	+2.548%	20,603	+5.128%
2023-06-01	4.0035	4.0340	4.0035	4.03500	+0.943%	14,887	+7.807%
2023-05-31	4.0225	4.0350	4.0085	3.99730	-1.289%	168,928	+8.823%
2023-05-30	4.1060	4.1060	4.0495	4.04950	-1.575%	68,787	+7.421%
2023-05-26	4.0695	4.0720	4.0685	4.11430	+1.530%	20,548	+5.729%
2023-05-25	4.0550	4.0550	4.0505	4.05230	+0.210%	506,880	+7.346%
2023-05-24	4.0375	4.0375	4.0375	4.04380	-0.912%	14,811	+7.572%
2023-05-23	4.0945	4.1025	4.0850	4.08100	-0.959%	20,769	+6.592%
2023-05-22	4.1135	4.1225	4.1015	4.12050	+1.084%	5,639	+5.570%
2023-05-19	4.0925	4.0925	4.0915	4.07630	-0.184%	5,428	+6.714%
2023-05-18	4.0800	4.0825	4.0800	4.08380	+0.401%	15,722	+6.518%
2023-05-17	4.0655	4.0655	4.0655	4.06750	-0.160%	5,561	+6.945%
2023-05-16	4.0785	4.0785	4.0560	4.07400	+0.197%	11,186	+6.775%
2023-05-15	4.0570	4.0570	4.0440	4.06600	+1.144%	9,963	+6.985%
2023-05-12	4.0185	4.0290	4.0095	4.02000	-0.342%	4,341	+8.209%
2023-05-11	4.0155	4.0375	4.0145	4.03380	+0.231%	991,972	+7.839%
2023-05-10	4.0095	4.0250	4.0075	4.02450	+0.112%	12,994	+8.088%
2023-05-09	4.0290	4.0290	4.0290	4.02000	-0.186%	18,146	+8.209%
2023-05-05	4.0190	4.0310	4.0190	4.02750	+0.574%	323,250	+8.007%
2023-05-04	4.0040	4.0255	4.0000	4.00450	+0.163%	504,781	+8.628%
2023-05-03	3.9990	4.0025	3.9910	3.99800	-0.175%	77,184	+8.804%
2023-05-02	4.0350	4.0650	4.0075	4.00500	-0.571%	37,199	+8.614%
2023-04-28	4.0535	4.0540	4.0315	4.02800	+0.062%	179,929	+7.994%
2023-04-27	4.0170	4.0240	4.0170	4.02550	+0.487%	362,893	+8.061%
2023-04-26	4.0130	4.0250	3.9965	4.00600	+0.238%	615,750	+8.587%
2023-04-25	4.0000	4.0000	3.9920	3.99650	-1.072%	524,771	+8.845%
2023-04-24	4.0570	4.0580	4.0430	4.03980	-0.713%	8,363	+7.679%
2023-04-21	4.0710	4.0825	4.0670	4.06880	-0.978%	16,317	+6.911%
2023-04-20	4.1010	4.1155	4.1010	4.10900	+0.012%	8,131	+5.865%
2023-04-19	4.1175	4.1205	4.1025	4.10850	-1.262%	18,547	+5.878%
2023-04-18	4.1555	4.1655	4.1555	4.16100	-0.295%	22,057	+4.542%
2023-04-17	4.1780	4.1905	4.1735	4.17330	+0.785%	24,027	+4.234%
2023-04-14	4.1415	4.1455	4.1375	4.14080	+0.164%	14,414	+5.052%
2023-04-13	4.1420	4.1420	4.1420	4.13400	-0.481%	6,009	+5.225%
2023-04-11	4.1320	4.1530	4.1320	4.15400	+1.243%	4,654	+4.718%
2023-04-06	4.0835	4.0980	4.0835	4.10300	+0.495%	32,926	+6.020%
2023-04-05	4.1240	4.1240	4.0805	4.08280	-0.613%	118,398	+6.545%
2023-04-04	4.1110	4.1110	4.1035	4.10800	-0.780%	14,438	+5.891%
2023-04-03	4.1525	4.1540	4.1390	4.14030	-0.545%	13,162	+5.065%
2023-03-31	4.1625	4.1625	4.1625	4.16300	+0.017%	265,507	+4.492%
2023-03-30	4.1570	4.1570	4.1570	4.16230	+0.568%	291,161	+4.510%
2023-03-29	4.1235	4.1235	4.1235	4.13880	+0.823%	441,732	+5.103%
2023-03-28	4.0820	4.0975	4.0820	4.10500	+0.890%	18,977	+5.968%
2023-03-27	4.0815	4.0815	4.0695	4.06880	-0.761%	26,593	+6.911%
2023-03-24	4.0805	4.0880	4.0805	4.10000	-0.601%	18,753	+6.098%
2023-03-23	4.1040	4.1350	4.0985	4.12480	+1.128%	6,246	+5.460%
2023-03-22	4.0815	4.0815	4.0815	4.07880	+0.965%	29,793	+6.649%
2023-03-21	4.0130	4.0390	4.0130	4.03980	+1.546%	102,331	+7.679%
2023-03-20	3.9685	3.9925	3.9685	3.97830	-0.872%	41,255	+9.343%
2023-03-17	4.0550	4.0710	4.0220	4.01330	-0.533%	50,842	+8.390%
2023-03-16	4.0350	4.0350	4.0350	4.03480	+1.212%	6,184	+7.812%
2023-03-15	3.9960	3.9960	3.9950	3.98650	-1.592%	9,742	+9.118%
2023-03-14	4.0590	4.0590	4.0590	4.05100	-0.099%	13,963	+7.381%
2023-03-13	4.1105	4.1105	4.0475	4.05500	-1.273%	57,156	+7.275%
2023-03-10	4.0985	4.1140	4.0970	4.10730	-1.687%	39,066	+5.909%
2023-03-09	4.1850	4.1850	4.1850	4.17780	-1.826%	15,501	+4.122%
2023-03-08	4.2640	4.2650	4.2640	4.25550	-0.077%	9,173	+2.221%
2023-03-07	4.2655	4.2655	4.2630	4.25880	-0.134%	76,324	+2.141%
2023-03-06	4.2505	4.2725	4.2505	4.26450	+0.070%	1,935	+2.005%
2023-03-03	4.2370	4.2650	4.2350	4.26150	+0.536%	906,616	+2.077%
2023-03-02	4.2140	4.2355	4.2140	4.23880	+0.529%	59,592	+2.623%
2023-03-01	4.2200	4.2230	4.2185	4.21650	+1.290%	23,900	+3.166%
2023-02-24	4.1900	4.1910	4.1740	4.16280	-1.537%	126,905	+4.497%
2023-02-23	4.2465	4.2540	4.2260	4.22780	+0.542%	34,136	+2.890%
2023-02-22	4.2070	4.2090	4.1940	4.20500	-0.410%	73,655	+3.448%
2023-02-21	4.2265	4.2275	4.2265	4.22230	-2.420%	43,153	+3.024%
2023-02-20	4.3240	4.3310	4.3240	4.32700	+0.851%	29,247	+0.532%
2023-02-17	4.3325	4.3325	4.2975	4.29050	-1.204%	6,735	+1.387%
2023-02-16	4.3470	4.3470	4.3335	4.34280	+0.439%	10,904	+0.166%
2023-02-15	4.2875	4.3210	4.2875	4.32380	+0.012%	203,637	+0.606%
2023-02-14	4.3270	4.3270	4.3270	4.32330	-0.723%	120,282	+0.618%
2023-02-13	4.3590	4.3620	4.3590	4.35480	+0.080%	100,981	-0.110%
2023-02-10	4.3355	4.3585	4.3355	4.35130	-0.526%	3,443	-0.030%
2023-02-09	4.4035	4.4130	4.3775	4.37430	+0.413%	27,487	-0.556%
2023-02-08	4.3780	4.3835	4.3675	4.35630	-0.446%	65,698	-0.145%
2023-02-07	4.4035	4.4055	4.3800	4.37580	-0.130%	538,715	-0.590%
2023-02-06	4.3735	4.3750	4.3575	4.38150	-1.557%	4,290,649	-0.719%
2023-02-03	4.4365	4.4575	4.4365	4.45080	+0.232%	59,846	-2.265%
2023-02-02	4.4020	4.4430	4.4020	4.44050	+0.708%	1,828,880	-2.038%
2023-02-01	4.3990	4.3990	4.3990	4.40930	+0.934%	63,272	-1.345%
2023-01-31	4.3545	4.3550	4.3545	4.36850	-0.745%	280,205	-0.423%
2023-01-30	4.3625	4.3625	4.3625	4.40130	-1.378%	2,936,751	-1.166%
2023-01-26	4.4660	4.4660	4.4660	4.46280	+0.911%	3,896	-2.528%
2023-01-25	4.4595	4.4595	4.4280	4.42250	-0.692%	8,544	-1.639%
2023-01-24	4.4580	4.4580	4.4580	4.45330	+1.708%	3,033	-2.320%
2023-01-20	4.3675	4.3820	4.3675	4.37850	+1.195%	18,236	-0.651%
2023-01-19	4.3195	4.3195	4.3195	4.32680	+0.076%	78,365	+0.536%
2023-01-18	4.3620	4.3620	4.3470	4.32350	-0.924%	5,970	+0.613%
2023-01-17	4.3490	4.3630	4.3490	4.36380	-0.343%	9,326	-0.316%
2023-01-16	4.3840	4.3845	4.3825	4.37880	-0.239%	22,652	-0.658%
2023-01-13	4.3860	4.3915	4.3860	4.38930	+0.189%	15,861	-0.895%
2023-01-12	4.3525	4.3525	4.3480	4.38100	+0.229%	1,492	-0.708%
2023-01-11	4.3345	4.3495	4.3345	4.37100	+0.819%	18,382	-0.480%
2023-01-10	4.3065	4.3235	4.3060	4.33550	-0.012%	30,449	+0.334%
2023-01-09	4.3325	4.3325	4.3325	4.33600	+1.018%	1,629	+0.323%
2023-01-06	4.2850	4.3015	4.2850	4.29230	+0.381%	3,687	+1.344%
2023-01-05	4.2395	4.2395	4.2395	4.27600	+1.195%	679	+1.731%
2023-01-04	4.2010	4.2010	4.1835	4.22550	+1.433%	4,496	+2.946%
2023-01-03	4.1580	4.1580	4.1580	4.16580	+1.227%	2,498	+4.422%

.dark-mode .tbYSKr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbYSKr{ color: #333333; background-color: white; border: 2px solid #333333; }EDG2ISH MSCI EM ESG ENH CTB ETF ACCstock LSE

EDG2
ISH MSCI EM ESG ENH CTB ETF ACC
stock LSE