Dark

EEDG
ISHRS MSCI USA ESG ENH CTB USD ETF DIST
stock LSE

Inactive

Aug 2, 2024

7.33GBP-3.426%(-0.26)62,069

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.5100	7.5100	7.3800	7.3300	-3.426%	62,069	0.000%
2024-08-01	7.6600	7.6900	7.6000	7.5900	-0.394%	101,308	-3.426%
2024-07-31	7.5700	7.6200	7.5700	7.6200	+1.600%	173,773	-3.806%
2024-07-30	7.5300	7.5600	7.4900	7.5000	-0.133%	131,612	-2.267%
2024-07-29	7.5500	7.5600	7.5300	7.5100	+0.133%	125,156	-2.397%
2024-07-26	7.4700	7.4900	7.4700	7.5000	+0.267%	34,466	-2.267%
2024-07-25	7.4700	7.4700	7.4400	7.4800	0.000%	66,164	-2.005%
2024-07-24	7.5700	7.5700	7.4800	7.4800	-2.094%	84,817	-2.005%
2024-07-23	7.6000	7.6400	7.6000	7.6400	+0.792%	120,383	-4.058%
2024-07-22	7.5500	7.6000	7.5500	7.5800	+0.531%	28,858	-3.298%
2024-07-19	7.5900	7.6000	7.5700	7.5400	-0.528%	79,078	-2.785%
2024-07-18	7.6500	7.6500	7.6000	7.5800	-0.655%	63,324	-3.298%
2024-07-17	7.6900	7.6900	7.6300	7.6300	-1.166%	33,622	-3.932%
2024-07-16	7.7000	7.7200	7.6900	7.7200	+0.260%	6,474	-5.052%
2024-07-15	7.6800	7.7000	7.6700	7.7000	+0.260%	56,420	-4.805%
2024-07-10	7.6900	7.7000	7.6700	7.6800	-0.260%	542,242	-4.557%
2024-07-09	7.7000	7.7000	7.6900	7.7000	+0.522%	4,498	-4.805%
2024-07-08	7.6600	7.6600	7.6500	7.6600	+0.262%	66,204	-4.308%
2024-07-05	7.6500	7.6500	7.6300	7.6400	0.000%	17,183	-4.058%
2024-07-04	7.6600	7.6600	7.6400	7.6400	+0.262%	17,741	-4.058%
2024-07-03	7.6500	7.6500	7.6200	7.6200	0.000%	13,352	-3.806%
2024-07-02	7.6200	7.6500	7.6100	7.6200	0.000%	4,065	-3.806%
2024-07-01	7.6200	7.6300	7.5900	7.6200	-0.522%	33,033	-3.806%
2024-06-28	7.6700	7.7000	7.6600	7.6600	+0.525%	26,210	-4.308%
2024-06-27	7.6200	7.6200	7.6200	7.6200	+0.131%	38,826	-3.806%
2024-06-26	7.6100	7.6200	7.6000	7.6100	+0.264%	58,351	-3.679%
2024-06-25	7.5800	7.5800	7.5800	7.5900	-0.263%	567,348	-3.426%
2024-06-24	7.6200	7.6200	7.6100	7.6100	+0.264%	82,627	-3.679%
2024-06-19	7.5900	7.6100	7.5900	7.5900	0.000%	35,998	-3.426%
2024-06-18	7.5900	7.6000	7.5900	7.5900	+0.530%	17,281	-3.426%
2024-06-17	7.5400	7.5400	7.5300	7.5500	+0.667%	1,217	-2.914%
2024-06-12	7.4600	7.5000	7.4600	7.5000	+0.806%	31,918	-2.267%
2024-06-11	7.4100	7.4100	7.4100	7.4400	+0.541%	8,821	-1.478%
2024-06-06	7.4000	7.4000	7.4000	7.4000	+0.271%	17,970	-0.946%
2024-06-05	7.3400	7.3800	7.3400	7.3800	+1.235%	21,746	-0.678%
2024-06-04	7.2900	7.2900	7.2900	7.2900	0.000%	40,233	+0.549%
2024-06-03	7.3600	7.3600	7.3100	7.2900	+0.691%	150,977	+0.549%
2024-05-31	7.3000	7.3000	7.2400	7.2400	-0.686%	40,566	+1.243%
2024-05-30	7.3100	7.3100	7.3000	7.2900	-0.681%	21,206	+0.549%
2024-05-29	7.3200	7.3200	7.3200	7.3400	-0.542%	9,696	-0.136%
2024-05-24	7.3700	7.3700	7.3700	7.3800	-0.539%	24,289	-0.678%
2024-05-23	7.4200	7.4200	7.4100	7.4200	+0.135%	26,423	-1.213%
2024-05-21	7.4100	7.4100	7.4100	7.4100	+0.135%	11,940	-1.080%
2024-05-17	7.4300	7.4300	7.4200	7.4000	-0.671%	50,295	-0.946%
2024-05-16	7.4500	7.4600	7.4500	7.4500	+0.949%	17,868	-1.611%
2024-05-13	7.4000	7.4000	7.3700	7.3800	-0.135%	49,899	-0.678%
2024-05-10	7.4100	7.4100	7.4000	7.3900	+0.819%	51,543	-0.812%
2024-05-07	7.3000	7.3300	7.3000	7.3300	+2.661%	2,731	0.000%
2024-05-02	7.1300	7.1300	7.1300	7.1400	+0.281%	22,600	+2.661%
2024-05-01	7.1200	7.1200	7.1200	7.1200	-0.836%	28,268	+2.949%
2024-04-30	7.2100	7.2100	7.1900	7.1800	-0.416%	66,987	+2.089%
2024-04-29	7.2300	7.2300	7.2300	7.2100	-0.414%	5,950	+1.664%
2024-04-26	7.1900	7.2000	7.1800	7.2400	+1.972%	18,674	+1.243%
2024-04-25	7.1300	7.1300	7.1000	7.1000	-1.389%	48,901	+3.239%
2024-04-24	7.2100	7.2300	7.2100	7.2000	0.000%	71,912	+1.806%
2024-04-23	7.1700	7.2000	7.1700	7.2000	+0.982%	9,059	+1.806%
2024-04-22	7.1300	7.1800	7.1300	7.1300	+0.281%	48,895	+2.805%
2024-04-19	7.0900	7.1200	7.0800	7.1100	-0.698%	38,607	+3.094%
2024-04-18	7.1500	7.1600	7.1400	7.1600	0.000%	56,469	+2.374%
2024-04-17	7.1800	7.1800	7.1800	7.1600	-0.528%	10,481	+2.374%
2024-04-16	7.1890	7.1940	7.1890	7.1980	-1.235%	4,897	+1.834%
2024-04-15	7.2860	7.3320	7.2860	7.2880	-0.485%	74,581	+0.576%
2024-04-12	7.3420	7.3450	7.3420	7.3235	+0.391%	49,928	+0.089%
2024-04-11	7.2790	7.2930	7.2580	7.2950	-0.014%	128,988	+0.480%
2024-04-10	7.3000	7.3000	7.2940	7.2960	+0.565%	10,468	+0.466%
2024-04-09	7.3010	7.3240	7.2320	7.2550	-0.698%	54,644	+1.034%
2024-04-08	7.3040	7.3240	7.3040	7.3060	-0.653%	35,947	+0.328%
2024-04-04	7.3300	7.3540	7.3300	7.3540	+0.116%	221,317	-0.326%
2024-04-03	7.3430	7.3460	7.3400	7.3455	+0.102%	27,372	-0.211%
2024-04-02	7.4180	7.4180	7.4180	7.3380	-0.650%	78,868	-0.109%
2024-03-28	7.4100	7.4130	7.3860	7.3860	+0.435%	224,857	-0.758%
2024-03-27	7.3810	7.3870	7.3500	7.3540	-0.122%	30,358	-0.326%
2024-03-26	7.3630	7.3660	7.3630	7.3630	-0.284%	101,948	-0.448%
2024-03-22	7.3840	7.3840	7.3840	7.3840	-21.061%	30,733	-0.731%
2024-03-21	9.3450	9.3640	9.3250	9.3540	+29.145%	178,063	-21.638%
2024-03-20	7.2520	7.2520	7.2430	7.2430	-21.096%	28,775	+1.201%
2024-03-19	9.1610	9.1830	9.1340	9.1795	-0.098%	69,877	-20.148%
2024-03-18	9.1380	9.2020	9.1350	9.1885	+0.973%	15,500	-20.226%
2024-03-15	9.1840	9.1950	9.0950	9.1000	-0.817%	426,844	-19.451%
2024-03-14	9.2490	9.2490	9.1680	9.1750	-0.456%	405,513	-20.109%
2024-03-13	9.2490	9.2490	9.2170	9.2170	+0.119%	25,924	-20.473%
2024-03-12	9.1600	9.2270	9.1600	9.2060	+29.261%	4,742,618	-20.378%
2024-03-11	7.1070	7.1240	7.1070	7.1220	-0.517%	71,340	+2.921%
2024-03-08	7.1930	7.1970	7.1590	7.1590	-22.075%	34,949	+2.389%
2024-03-07	9.0860	9.1970	9.0860	9.1870	+28.221%	26,713	-20.213%
2024-03-06	7.1700	7.1700	7.1650	7.1650	-21.082%	11,730	+2.303%
2024-03-05	9.1360	9.1360	9.0760	9.0790	+26.501%	47,110	-19.264%
2024-02-29	7.1220	7.1770	7.1190	7.1770	+0.406%	280,447	+2.132%
2024-02-28	7.1420	7.1420	7.1420	7.1480	-20.903%	17,388	+2.546%
2024-02-27	9.0480	9.0540	9.0340	9.0370	+26.418%	40,507	-18.889%
2024-02-26	7.1590	7.1590	7.1590	7.1485	-21.346%	2,968	+2.539%
2024-02-23	9.0690	9.1090	9.0610	9.0885	+0.614%	640,353	-19.349%
2024-02-22	8.9880	9.0430	8.9790	9.0330	+28.831%	1,348,844	-18.853%
2024-02-21	7.0200	7.0200	7.0080	7.0115	-21.042%	15,826	+4.543%
2024-02-20	8.9000	8.9100	8.8580	8.8800	-0.627%	63,931	-17.455%
2024-02-19	8.9330	8.9410	8.9310	8.9360	+25.753%	6,956	-17.972%
2024-02-15	7.1280	7.1280	7.1140	7.1060	-19.982%	124,267	+3.152%
2024-02-14	8.8720	8.8830	8.8620	8.8805	+0.124%	19,693	-17.460%
2024-02-13	8.9360	8.9410	8.8320	8.8695	-0.844%	475,683	-17.357%
2024-02-09	8.9220	8.9650	8.9220	8.9450	+27.222%	89,645	-18.055%
2024-02-07	6.9900	7.0410	6.9900	7.0310	-20.265%	133,366	+4.253%
2024-02-06	8.8170	8.8220	8.8000	8.8180	+25.702%	68,141	-16.875%
2024-02-05	7.0170	7.0260	7.0150	7.0150	-20.356%	23,046	+4.490%
2024-02-02	8.7850	8.8090	8.7410	8.8080	+29.206%	3,376,951	-16.780%
2024-02-01	6.8470	6.8500	6.8170	6.8170	-21.716%	40,583	+7.525%
2024-01-31	8.7520	8.7520	8.6980	8.7080	-0.848%	333,596	-15.825%
2024-01-30	8.7840	8.7910	8.7800	8.7825	+0.555%	17,377	-16.539%
2024-01-29	8.7270	8.7380	8.7230	8.7340	+26.911%	1,406,914	-16.075%
2024-01-26	6.8570	6.8820	6.8570	6.8820	-0.087%	2,578	+6.510%
2024-01-25	6.8380	6.8880	6.8320	6.8880	+0.467%	7,918	+6.417%
2024-01-24	6.8470	6.8560	6.8470	6.8560	+0.285%	6,274	+6.914%
2024-01-23	6.8370	6.8400	6.8370	6.8365	+0.168%	11,341	+7.219%
2024-01-22	6.8390	6.8390	6.8190	6.8250	-20.390%	61,550	+7.399%
2024-01-19	8.5670	8.5860	8.5500	8.5730	+0.728%	162,099	-14.499%
2024-01-18	8.4630	8.5110	8.4630	8.5110	+27.353%	205,571	-13.876%
2024-01-17	6.6820	6.6830	6.6820	6.6830	-21.662%	44,949	+9.681%
2024-01-16	8.4920	8.5310	8.4800	8.5310	+27.710%	192,620	-14.078%
2024-01-12	6.6860	6.6940	6.6800	6.6800	-21.012%	20,635	+9.731%
2024-01-11	8.5520	8.5520	8.4570	8.4570	-0.412%	503,455	-13.326%
2024-01-10	8.4790	8.4960	8.4710	8.4920	+0.218%	-349,505	-13.683%
2024-01-09	8.4670	8.4730	8.4340	8.4735	+28.396%	913,838	-13.495%
2024-01-08	6.5900	6.6030	6.5900	6.5995	+0.167%	7,735	+11.069%
2024-01-05	6.5850	6.5940	6.5850	6.5885	-21.724%	28,408	+11.254%
2024-01-04	8.4050	8.4260	8.3760	8.4170	+26.600%	880,938	-12.914%
2024-01-03	6.6960	6.6960	6.6960	6.6485	-0.835%	4,974	+10.250%
2024-01-02	6.7040	6.7070	6.6850	6.7045	-0.156%	286,480	+9.330%
2023-12-28	6.7010	6.7100	6.7010	6.7150	-20.786%	130,324	+9.159%
2023-12-22	8.4740	8.4740	8.4610	8.4770	+0.296%	24,878	-13.531%
2023-12-21	8.4350	8.4730	8.4290	8.4520	-0.728%	1,103,368	-13.275%
2023-12-20	8.5080	8.5150	8.4860	8.5140	+0.200%	96,006	-13.907%
2023-12-19	8.4670	8.4970	8.4670	8.4970	+0.532%	17,175	-13.734%
2023-12-18	8.4380	8.4380	8.4260	8.4520	+27.270%	16,012	-13.275%
2023-12-15	6.6300	6.6300	6.6170	6.6410	-21.259%	28,355	+10.375%
2023-12-14	8.4150	8.4690	8.4150	8.4340	+1.091%	1,139,556	-13.090%
2023-12-13	8.3460	8.3490	8.3420	8.3430	+0.445%	52,847	-12.142%
2023-12-12	8.3040	8.3140	8.3040	8.3060	+26.059%	55,420	-11.751%
2023-12-11	6.5850	6.5890	6.5830	6.5890	+0.282%	182,612	+11.246%
2023-12-08	6.5510	6.5580	6.5460	6.5705	-19.935%	19,345	+11.559%
2023-12-07	8.1700	8.1700	8.1700	8.2065	+25.809%	46	-10.681%
2023-12-06	6.5260	6.5260	6.5260	6.5230	-20.393%	20,003	+12.372%
2023-12-05	8.1840	8.1980	8.1720	8.1940	+26.529%	1,044,516	-10.544%
2023-12-04	6.4840	6.4840	6.4840	6.4760	-21.169%	4,515	+13.187%
2023-12-01	8.2000	8.2150	8.1840	8.2150	+0.872%	41,730	-10.773%
2023-11-30	8.1670	8.1830	8.1440	8.1440	+26.528%	360,019	-9.995%
2023-11-29	6.4450	6.4450	6.4370	6.4365	-0.379%	317,036	+13.882%
2023-11-27	6.4560	6.4560	6.4470	6.4610	-20.675%	24,771	+13.450%
2023-11-24	8.1320	8.1600	8.1320	8.1450	-0.172%	248,779	-10.006%
2023-11-23	8.1560	8.1590	8.1510	8.1590	+0.679%	55,080	-10.161%
2023-11-21	8.1240	8.1340	8.1040	8.1040	+0.012%	37,994	-9.551%
2023-11-20	8.0660	8.1030	8.0620	8.1030	+0.590%	31,090	-9.540%
2023-11-17	8.0800	8.0870	8.0500	8.0555	+24.650%	5,440	-9.006%
2023-11-16	6.4530	6.4530	6.4530	6.4625	-19.631%	20,649	+13.424%
2023-11-14	7.8810	8.0410	7.8680	8.0410	+2.192%	25,228	-8.842%
2023-11-13	7.8580	7.8580	7.8580	7.8685	+0.569%	428	-6.844%
2023-11-09	7.8210	7.8340	7.8210	7.8240	+0.231%	51,200	-6.314%
2023-11-08	7.8000	7.8060	7.7990	7.8060	+22.803%	32,030	-6.098%
2023-11-07	6.3020	6.3290	6.3020	6.3565	-18.349%	10,072	+15.315%
2023-11-03	7.6730	7.7660	7.6660	7.7850	+4.919%	54,408	-5.845%
2023-10-31	7.4250	7.4290	7.4200	7.4200	+0.413%	8,073	-1.213%
2023-10-27	7.3900	7.3900	7.3570	7.3895	+21.050%	16,221	-0.805%
2023-10-26	6.1020	6.1140	6.1020	6.1045	-19.114%	26,788	+20.075%
2023-10-24	7.5270	7.5740	7.5220	7.5470	+22.377%	286,203	-2.875%
2023-10-23	6.1510	6.1510	6.1510	6.1670	-0.468%	3,700	+18.858%
2023-10-20	6.2510	6.2510	6.2510	6.1960	-19.354%	15,017	+18.302%
2023-10-19	7.6790	7.6870	7.6750	7.6830	-0.698%	26,595	-4.595%
2023-10-18	7.7680	7.7680	7.7340	7.7370	-0.776%	19,531	-5.260%
2023-10-17	7.8060	7.8090	7.7480	7.7975	-0.198%	19,133	-5.996%
2023-10-16	7.7380	7.8250	7.7310	7.8130	+1.028%	25,158	-6.182%
2023-10-13	7.7560	7.7950	7.7560	7.7335	+20.855%	2,057	-5.218%
2023-10-12	6.3580	6.4080	6.3580	6.3990	-17.814%	233,062	+14.549%
2023-10-11	7.7920	7.8140	7.7920	7.7860	+22.200%	98,062	-5.857%
2023-10-10	6.3270	6.3270	6.3270	6.3715	+1.433%	3,519	+15.044%
2023-10-09	6.2890	6.2890	6.2890	6.2815	-17.684%	36,069	+16.692%
2023-10-06	7.6010	7.6250	7.5200	7.6310	+1.006%	506,505	-3.944%
2023-10-05	7.6010	7.6150	7.5420	7.5550	-0.079%	549,403	-2.978%
2023-10-04	7.4780	7.5560	7.4780	7.5610	+21.102%	288,527	-3.055%
2023-10-03	6.3290	6.3290	6.3290	6.2435	-1.077%	1,824	+17.402%
2023-10-02	6.2840	6.2840	6.2840	6.3115	-17.840%	2,597	+16.137%
2023-09-29	7.7110	7.7180	7.6820	7.6820	+22.510%	1,202,293	-4.582%
2023-09-28	6.2550	6.2550	6.2550	6.2705	+0.064%	1,341	+16.897%
2023-09-27	6.3020	6.3020	6.2870	6.2665	-17.897%	38,738	+16.971%
2023-09-26	7.6990	7.6990	7.6910	7.6325	+20.481%	622	-3.963%
2023-09-22	6.3120	6.3150	6.3120	6.3350	-18.379%	6,175	+15.706%
2023-09-21	7.8270	7.8270	7.8200	7.7615	-1.666%	19	-5.559%
2023-09-19	7.9460	7.9580	7.8930	7.8930	-0.817%	68,619	-7.133%
2023-09-18	7.9490	7.9580	7.9470	7.9580	-0.119%	8,237	-7.891%
2023-09-15	8.0530	8.0530	8.0410	7.9675	-0.815%	771	-8.001%
2023-09-14	8.0020	8.0330	8.0010	8.0330	+25.653%	8,424	-8.751%
2023-09-13	6.3940	6.3940	6.3790	6.3930	-0.047%	1,243	+14.657%
2023-09-12	6.4070	6.4100	6.4070	6.3960	-19.990%	2,772	+14.603%
2023-09-11	7.9880	7.9970	7.9880	7.9940	+24.916%	8,644	-8.306%
2023-09-08	6.3760	6.3760	6.3750	6.3995	-19.761%	4,137	+14.540%
2023-09-06	8.0210	8.0210	7.9750	7.9755	-0.999%	8,709,673	-8.094%
2023-09-05	8.0480	8.0660	8.0460	8.0560	+25.983%	13,054	-9.012%
2023-09-04	6.3980	6.3980	6.3960	6.3945	-20.841%	2,075	+14.630%
2023-09-01	8.0780	8.1120	8.0730	8.0780	+26.515%	57,694	-9.260%
2023-08-31	6.3730	6.4010	6.3730	6.3850	-20.870%	44,203	+14.800%
2023-08-30	8.0270	8.0690	8.0220	8.0690	+27.231%	44,116	-9.159%
2023-08-29	6.2820	6.2930	6.2820	6.3420	-19.828%	3,108	+15.579%
2023-08-23	7.8750	7.8760	7.8350	7.9105	+0.707%	10,931	-7.338%
2023-08-22	7.8930	7.8930	7.8690	7.8550	+0.679%	4,096	-6.684%
2023-08-21	7.8300	7.8370	7.8020	7.8020	-0.744%	17,799	-6.050%
2023-08-17	7.8800	7.8990	7.8800	7.8605	+26.314%	5,338	-6.749%
2023-08-16	6.2200	6.2200	6.2200	6.2230	-21.856%	1,100	+17.789%
2023-08-15	8.0100	8.0160	7.9660	7.9635	-0.469%	5,358	-7.955%
2023-08-14	7.9980	7.9980	7.9590	8.0010	+27.720%	14,660	-8.386%
2023-08-11	6.2720	6.2720	6.2720	6.2645	-22.093%	724	+17.009%
2023-08-10	8.0250	8.0410	8.0190	8.0410	+28.143%	15,598	-8.842%
2023-08-09	6.3080	6.3100	6.3080	6.2750	-21.376%	79,653	+16.813%
2023-08-08	8.0290	8.0290	7.9740	7.9810	-0.573%	31,362	-8.157%
2023-08-07	8.0320	8.0380	8.0260	8.0270	-0.607%	20,664	-8.683%
2023-08-04	8.0550	8.0880	8.0380	8.0760	+0.485%	103,322	-9.237%
2023-08-03	8.0330	8.0480	8.0190	8.0370	-0.341%	103,357	-8.797%
2023-08-02	8.1080	8.1360	8.0710	8.0645	-1.676%	6,523	-9.108%
2023-07-27	8.2140	8.2140	8.1870	8.2020	+30.221%	7,005	-10.632%
2023-07-26	6.3130	6.3130	6.3120	6.2985	-22.817%	3,202	+16.377%
2023-07-25	8.1610	8.1660	8.1540	8.1605	+28.857%	5,637	-10.177%
2023-07-21	6.3130	6.3130	6.3130	6.3330	-22.180%	10,445	+15.743%
2023-07-20	8.1600	8.1600	8.1280	8.1380	+0.172%	9,917	-9.929%
2023-07-18	8.0880	8.1240	8.0740	8.1240	+0.526%	23,188	-9.774%
2023-07-17	8.0640	8.0730	8.0560	8.0815	+2.375%	69,948	-9.299%
2023-07-11	7.8810	7.8960	7.8810	7.8940	+0.503%	17,110	-7.145%
2023-07-10	7.8290	7.8530	7.8290	7.8545	-0.286%	12,595	-6.678%
2023-07-07	7.8770	7.8770	7.8770	7.8770	+26.244%	11,642	-6.944%
2023-07-05	6.2150	6.2150	6.2150	6.2395	-21.377%	3,848	+17.477%
2023-07-03	7.9350	7.9390	7.9300	7.9360	+27.353%	3,039	-7.636%
2023-06-30	6.2290	6.2370	6.2290	6.2315	+0.923%	15,785	+17.628%
2023-06-28	6.1310	6.1740	6.1310	6.1745	-20.509%	3,830	+18.714%
2023-06-27	7.7270	7.7270	7.7240	7.7675	+0.239%	519,603	-5.632%
2023-06-23	7.7490	7.7650	7.7490	7.7490	+26.877%	16,872	-5.407%
2023-06-22	6.1020	6.1090	6.1020	6.1075	-0.188%	2,254	+20.016%
2023-06-21	6.1310	6.1310	6.1290	6.1190	-22.031%	11,334	+19.791%
2023-06-19	7.8720	7.8730	7.8420	7.8480	-0.520%	44,767	-6.600%
2023-06-16	7.8810	7.8930	7.8810	7.8890	+0.414%	8,304	-7.086%
2023-06-15	7.7640	7.7640	7.7640	7.8565	-0.191%	988	-6.701%
2023-06-14	7.8390	7.8560	7.8380	7.8715	+0.524%	9,993	-6.879%
2023-06-13	7.7950	7.8260	7.7800	7.8305	+26.943%	23,910	-6.392%
2023-06-12	6.1350	6.1640	6.1350	6.1685	-19.608%	2,351	+18.830%
2023-06-08	7.6360	7.6730	7.6360	7.6730	+0.013%	21,171	-4.470%
2023-06-07	7.6870	7.6870	7.6610	7.6720	-0.221%	24,064	-4.458%
2023-06-05	7.6840	7.6910	7.6840	7.6890	+25.106%	1,189,248	-4.669%
2023-06-02	6.0780	6.0970	6.0720	6.1460	-18.434%	2,021	+19.265%
2023-06-01	7.5020	7.5350	7.4810	7.5350	+0.978%	54,831	-2.721%
2023-05-31	7.5020	7.5020	7.4900	7.4620	-0.447%	16,352	-1.769%
2023-05-26	7.4150	7.5280	7.4080	7.4955	+1.215%	10,866	-2.208%
2023-05-25	7.3860	7.4300	7.3860	7.4055	+0.625%	8,117	-1.020%
2023-05-24	7.3780	7.3780	7.3550	7.3595	+22.048%	3,008	-0.401%
2023-05-23	6.0490	6.0490	6.0280	6.0300	-19.782%	10,716	+21.559%
2023-05-22	7.5040	7.5260	7.5040	7.5170	+0.307%	7,666	-2.488%
2023-05-19	7.5400	7.5400	7.4940	7.4940	+24.268%	32,968	-2.188%
2023-05-18	5.9780	5.9950	5.9780	6.0305	-18.319%	3,464	+21.549%
2023-05-17	7.3630	7.3960	7.3630	7.3830	+24.818%	44,818	-0.718%
2023-05-16	5.9140	5.9140	5.8940	5.9150	+0.186%	39,374	+23.922%
2023-05-15	5.9380	5.9390	5.8890	5.9040	-0.110%	14,829	+24.153%
2023-05-12	5.9020	5.9130	5.9020	5.9105	-20.053%	33,662	+24.017%
2023-05-10	7.4170	7.4170	7.3930	7.3930	+26.506%	357,716	-0.852%
2023-05-09	5.8590	5.8590	5.8590	5.8440	-20.727%	19,537	+25.428%
2023-05-05	7.3590	7.3750	7.3500	7.3720	+27.400%	129,786	-0.570%
2023-05-04	5.8270	5.8270	5.7710	5.7865	-1.481%	14,037	+26.674%
2023-05-03	5.8990	5.9090	5.8950	5.8735	-19.673%	29,382	+24.798%
2023-05-02	7.4380	7.4380	7.3120	7.3120	+24.789%	10,995	+0.246%
2023-04-27	5.8560	5.8560	5.8560	5.8595	+0.205%	12,147	+25.096%
2023-04-26	5.8430	5.8430	5.8430	5.8475	-20.269%	45,829	+25.353%
2023-04-25	7.3640	7.3760	7.3490	7.3340	+24.011%	19,766	-0.055%
2023-04-24	5.9360	5.9440	5.9360	5.9140	-0.404%	31,016	+23.943%
2023-04-21	5.9510	5.9510	5.9510	5.9380	-19.599%	1,109	+23.442%
2023-04-20	7.3780	7.3990	7.3780	7.3855	+24.095%	46,636	-0.751%
2023-04-19	5.9350	5.9350	5.9350	5.9515	-19.677%	3,750	+23.162%
2023-04-18	7.4180	7.4590	7.4010	7.4095	+0.427%	706,212	-1.073%
2023-04-17	7.3990	7.4040	7.3780	7.3780	0.000%	27,382	-0.651%
2023-04-14	7.3990	7.4430	7.3780	7.3780	+25.466%	58,594	-0.651%
2023-04-13	5.8800	5.8820	5.8780	5.8805	-19.917%	4,871	+24.649%
2023-04-11	7.3510	7.3580	7.3360	7.3430	+25.168%	27,327	-0.177%
2023-04-06	5.8630	5.8630	5.8620	5.8665	-19.571%	4,619	+24.947%
2023-04-05	7.3300	7.3330	7.2940	7.2940	-0.579%	241,113	+0.494%
2023-04-04	7.3740	7.4050	7.3740	7.3365	+23.718%	27,425	-0.089%
2023-04-03	5.9630	5.9630	5.9380	5.9300	-18.956%	56,098	+23.609%
2023-03-31	7.2660	7.3170	7.2660	7.3170	+24.693%	12,561	+0.178%
2023-03-30	5.8670	5.8670	5.8670	5.8680	-18.307%	13,777	+24.915%
2023-03-29	7.1670	7.1850	7.1670	7.1830	+24.672%	15,883	+2.046%
2023-03-28	5.7740	5.7740	5.7740	5.7615	-0.826%	21,377	+27.224%
2023-03-27	5.8360	5.8360	5.8130	5.8095	-17.578%	23,876	+26.173%
2023-03-24	7.0190	7.0250	7.0130	7.0485	-1.433%	69,306	+3.994%
2023-03-23	7.1040	7.1650	7.0710	7.1510	+22.218%	15,696	+2.503%
2023-03-22	5.8610	5.8610	5.8580	5.8510	+0.145%	24,379	+25.278%
2023-03-21	5.7900	5.8440	5.7900	5.8425	-16.975%	100,695	+25.460%
2023-03-20	6.9350	7.0650	6.9350	7.0370	+0.142%	185,316	+4.164%
2023-03-17	7.1020	7.1020	7.0070	7.0270	+20.677%	3,825,004	+4.312%
2023-03-16	5.7800	5.8240	5.7800	5.8230	+1.641%	48,514	+25.880%
2023-03-15	5.7260	5.7260	5.7260	5.7290	-18.262%	22,441	+27.946%
2023-03-14	6.9330	7.0230	6.9330	7.0090	+22.717%	18,582	+4.580%
2023-03-13	5.7440	5.7640	5.6810	5.7115	-2.007%	211,631	+28.338%
2023-03-10	5.8530	5.8530	5.8510	5.8285	-18.676%	29,257	+25.761%
2023-03-09	7.1510	7.1960	7.1500	7.1670	+0.280%	37,722	+2.274%
2023-03-08	7.1660	7.1660	7.1470	7.1470	-0.515%	23,406	+2.561%
2023-03-07	7.2440	7.2860	7.1840	7.1840	-1.683%	38,091	+2.032%
2023-03-06	7.2700	7.2930	7.2700	7.3070	+1.247%	5,933	+0.315%
2023-03-03	7.1500	7.2170	7.1500	7.2170	+1.978%	7,425	+1.566%
2023-03-02	7.0750	7.0910	7.0640	7.0770	-0.268%	6,345	+3.575%
2023-03-01	7.1410	7.1550	7.0880	7.0960	+20.068%	30,754	+3.298%
2023-02-28	5.9260	5.9260	5.9260	5.9100	-17.550%	8,429	+24.027%
2023-02-27	7.1400	7.2040	7.1400	7.1680	+0.126%	1,134,175	+2.260%
2023-02-23	7.2070	7.2120	7.1940	7.1590	-0.244%	60,502	+2.389%
2023-02-22	7.1810	7.1930	7.1670	7.1765	-0.423%	5,629	+2.139%
2023-02-21	7.2810	7.2810	7.2210	7.2070	+18.780%	5,237	+1.707%
2023-02-17	6.0850	6.0900	6.0820	6.0675	-18.018%	35,308	+20.808%
2023-02-16	7.4350	7.4560	7.3690	7.4010	-0.128%	47,911	-0.959%
2023-02-15	7.3720	7.4070	7.3720	7.4105	+0.919%	10,831	-1.086%
2023-02-14	7.4220	7.4410	7.3430	7.3430	-0.623%	159,945	-0.177%
2023-02-13	7.3200	7.3980	7.3200	7.3890	+21.991%	46,944	-0.798%
2023-02-10	6.0440	6.0470	6.0440	6.0570	-18.237%	78,680	+21.017%
2023-02-09	7.4580	7.4740	7.4430	7.4080	+0.203%	57,196	-1.053%
2023-02-08	7.5030	7.5030	7.3930	7.3930	+0.014%	353,712	-0.852%
2023-02-07	7.4250	7.4250	7.3600	7.3920	+19.883%	70,708	-0.839%
2023-02-06	6.1370	6.1370	6.1210	6.1660	-0.661%	55,293	+18.878%
2023-02-03	6.1200	6.1920	6.0980	6.2070	-17.526%	42,694	+18.092%
2023-02-02	7.4310	7.5260	7.4310	7.5260	+26.957%	545,249	-2.604%
2023-02-01	5.9130	5.9130	5.9130	5.9280	+0.602%	18,737	+23.650%
2023-01-31	5.8810	5.8940	5.8800	5.8925	+0.477%	186,215	+24.395%
2023-01-30	5.8430	5.8880	5.8420	5.8645	-18.639%	7,279	+24.989%
2023-01-26	7.2260	7.2260	7.2010	7.2080	+25.063%	309,654	+1.693%
2023-01-25	5.8100	5.8100	5.7910	5.7635	-20.073%	8,367	+27.180%
2023-01-24	7.2080	7.2090	7.1820	7.2110	-0.055%	43,931	+1.650%
2023-01-23	7.1130	7.2150	7.1130	7.2150	+2.224%	16,102	+1.594%
2023-01-20	7.0480	7.0580	7.0480	7.0580	+1.103%	16,420	+3.854%
2023-01-19	7.0690	7.0690	6.9810	6.9810	-2.704%	972,474	+4.999%
2023-01-17	7.1750	7.2080	7.1640	7.1750	+21.899%	396,797	+2.160%
2023-01-16	5.8730	5.8910	5.8730	5.8860	+0.667%	43,810	+24.533%
2023-01-13	5.8400	5.8500	5.8400	5.8470	-0.111%	4,298	+25.363%
2023-01-12	5.8680	5.8770	5.8310	5.8535	+0.326%	25,225	+25.224%
2023-01-11	5.8330	5.8330	5.8210	5.8345	-16.399%	53,774	+25.632%
2023-01-10	6.9870	6.9870	6.9810	6.9790	+20.286%	4,986	+5.029%
2023-01-09	5.7890	5.7890	5.7890	5.8020	-16.023%	9,116	+26.336%
2023-01-06	6.8150	6.9090	6.8150	6.9090	+20.808%	4,143	+6.094%
2023-01-05	5.7370	5.7370	5.7370	5.7190	-0.201%	3,532	+28.169%
2023-01-04	5.7110	5.7210	5.6920	5.7305	-16.428%	59,812	+27.912%
2022-12-30	6.8650	6.8750	6.8570	6.8570	-0.342%	2,122,241	+6.898%
2022-12-29	6.7850	6.8810	6.7820	6.8805	+21.564%	13,189	+6.533%
2022-12-28	5.6770	5.6770	5.6770	5.6600	-0.518%	8,791	+29.505%
2022-12-23	5.6910	5.6910	5.6910	5.6895	-16.527%	1,170	+28.834%
2022-12-22	6.9640	6.9640	6.8160	6.8160	-2.069%	11,467	+7.541%
2022-12-21	6.8790	6.9600	6.8590	6.9600	+23.755%	95,144	+5.316%
2022-12-20	5.5900	5.6200	5.5860	5.6240	-0.346%	35,718	+30.334%
2022-12-19	5.6700	5.6810	5.6520	5.6435	-18.222%	21,282	+29.884%
2022-12-16	6.9620	6.9660	6.9010	6.9010	-1.400%	68,322	+6.216%
2022-12-15	7.1280	7.1280	7.0990	6.9990	-4.646%	14,039	+4.729%
2022-12-13	7.2250	7.4490	7.2170	7.3400	+2.650%	110,838	-0.136%
2022-12-12	7.1100	7.1410	7.1100	7.1505	-0.397%	9,483	+2.510%
2022-12-09	7.1780	7.1860	7.1580	7.1790	+22.582%	94,453	+2.103%
2022-12-08	5.8440	5.8440	5.8370	5.8565	-19.376%	45,730	+25.160%
2022-12-05	7.3350	7.3350	7.2750	7.2640	+21.695%	15,418	+0.909%
2022-12-02	6.0030	6.0030	5.9510	5.9690	-18.706%	47,037	+22.801%
2022-12-01	7.3480	7.3810	7.3270	7.3425	+3.154%	241,151	-0.170%
2022-11-30	7.1350	7.1650	7.0930	7.1180	+0.324%	3,871,856	+2.978%
2022-11-29	7.0960	7.0960	7.0950	7.0950	-1.198%	7,139	+3.312%
2022-11-28	7.2080	7.2130	7.1870	7.1810	-1.183%	25,321	+2.075%
2022-11-24	7.2670	7.2800	7.2570	7.2670	+21.016%	20,497	+0.867%
2022-11-23	6.0550	6.0550	6.0540	6.0050	-16.073%	1,137	+22.065%
2022-11-22	7.1000	7.1380	7.1000	7.1550	+18.923%	43,003	+2.446%
2022-11-21	6.0230	6.0230	6.0210	6.0165	-15.570%	19,537	+21.832%
2022-11-18	7.0900	7.1670	7.0900	7.1260	+0.992%	543,352	+2.863%
2022-11-17	7.1600	7.1600	7.0380	7.0560	+15.967%	1,367,177	+3.883%
2022-11-15	6.0780	6.0780	6.0770	6.0845	-15.317%	9,754	+20.470%
2022-11-14	7.1850	7.1850	7.1850	7.1850	+18.711%	23,259	+2.018%
2022-11-11	6.1050	6.1050	6.1050	6.0525	+1.314%	6,212	+21.107%
2022-11-09	5.9730	5.9730	5.9730	5.9740	-13.770%	422	+22.698%
2022-11-08	6.8020	6.9280	6.7990	6.9280	+17.037%	94,507	+5.803%
2022-11-07	5.9260	5.9260	5.9260	5.9195	-11.623%	4,321	+23.828%
2022-11-04	6.7150	6.7870	6.7150	6.6980	+11.689%	1,014	+9.436%
2022-11-02	6.0310	6.0310	6.0300	5.9970	-0.794%	13,384	+22.228%

.dark-mode .lqdrkn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqdrkn{ color: #333333; background-color: white; border: 2px solid #333333; }EEDGISHRS MSCI USA ESG ENH CTB USD ETF DISTstock LSE

EEDG
ISHRS MSCI USA ESG ENH CTB USD ETF DIST
stock LSE