Dark

EEDM
ISH MSCI EM USG E CTB USD D
stock LSE

Inactive

Aug 2, 2024

5.05USD-2.321%(-0.12)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.0800	5.0800	5.0800	5.05000	-2.321%	107	0.000%
2024-08-01	5.2000	5.2200	5.2000	5.17000	-0.958%	847	-2.321%
2024-07-31	5.1900	5.2200	5.1900	5.22000	+2.353%	4,203	-3.257%
2024-07-30	5.1300	5.1300	5.1300	5.10000	0.000%	1,930	-0.980%
2024-07-29	5.1600	5.1600	5.1000	5.10000	-0.585%	8,291	-0.980%
2024-07-26	5.1200	5.1400	5.1200	5.13000	+0.588%	59,065	-1.559%
2024-07-25	5.0800	5.0800	5.0800	5.10000	-0.778%	39,450	-0.980%
2024-07-24	5.1700	5.1700	5.1500	5.14000	-1.533%	2,360	-1.751%
2024-07-22	5.2000	5.2200	5.2000	5.22000	+0.578%	8,926	-3.257%
2024-07-19	5.2100	5.2100	5.2000	5.19000	-1.143%	7,949	-2.697%
2024-07-18	5.3200	5.3200	5.3000	5.25000	-0.943%	1,977	-3.810%
2024-07-17	5.3400	5.3400	5.3400	5.30000	-1.304%	220	-4.717%
2024-07-15	5.3700	5.3700	5.3500	5.37000	+1.512%	11,570	-5.959%
2024-07-09	5.3000	5.3000	5.2900	5.29000	0.000%	19,325	-4.537%
2024-07-08	5.3000	5.3000	5.2900	5.29000	+0.380%	29,374	-4.537%
2024-07-05	5.2900	5.2900	5.2900	5.27000	+0.381%	517	-4.175%
2024-07-03	5.1800	5.1800	5.1800	5.25000	+1.744%	6,535	-3.810%
2024-07-02	5.1300	5.1600	5.1300	5.16000	0.000%	586	-2.132%
2024-07-01	5.1600	5.1600	5.1600	5.16000	-0.193%	1,661	-2.132%
2024-06-28	5.1800	5.1800	5.1600	5.17000	+0.584%	12,431	-2.321%
2024-06-27	5.1400	5.1600	5.1300	5.14000	0.000%	58,483	-1.751%
2024-06-26	5.1300	5.1400	5.1300	5.14000	+0.195%	810,822	-1.751%
2024-06-25	5.1600	5.1600	5.1400	5.13000	-0.965%	17,346	-1.559%
2024-06-24	5.1400	5.1900	5.1400	5.18000	+0.583%	7,514	-2.510%
2024-06-21	5.1500	5.1500	5.1500	5.15000	-0.387%	412	-1.942%
2024-06-20	5.2000	5.2200	5.1700	5.17000	-0.958%	13,255	-2.321%
2024-06-19	5.2000	5.2000	5.2000	5.22000	+0.967%	5,500	-3.257%
2024-06-18	5.1700	5.1700	5.1700	5.17000	+1.373%	796	-2.321%
2024-06-17	5.1100	5.1100	5.1000	5.10000	+0.196%	114,517	-0.980%
2024-06-14	5.0700	5.0700	5.0700	5.09000	-1.547%	1,097	-0.786%
2024-06-12	5.1200	5.1200	5.1000	5.17000	+1.772%	7,363	-2.321%
2024-06-11	5.0900	5.1000	5.0900	5.08000	-0.781%	5,910	-0.591%
2024-06-10	5.0900	5.1100	5.0900	5.12000	+0.196%	7,342	-1.367%
2024-06-07	5.1400	5.1400	5.1100	5.11000	-0.390%	1,762	-1.174%
2024-06-06	5.1300	5.1400	5.1300	5.13000	+0.391%	5,145	-1.559%
2024-06-05	5.0800	5.1100	5.0700	5.11000	+1.793%	7,912	-1.174%
2024-06-04	5.0200	5.0400	5.0100	5.02000	-1.375%	7,539	+0.598%
2024-06-03	5.1100	5.1200	5.0900	5.09000	+1.597%	12,885	-0.786%
2024-05-31	5.0200	5.0500	5.0100	5.01000	-1.572%	4,211	+0.798%
2024-05-30	5.0500	5.0800	5.0500	5.09000	-0.196%	13,854	-0.786%
2024-05-29	5.1300	5.1300	5.1000	5.10000	-1.734%	8,309	-0.980%
2024-05-28	5.2000	5.2100	5.1800	5.19000	0.000%	45,630	-2.697%
2024-05-24	5.1800	5.1900	5.1800	5.19000	-0.192%	7,554	-2.697%
2024-05-23	5.2300	5.2300	5.2200	5.20000	-0.383%	4,582	-2.885%
2024-05-22	5.2400	5.2400	5.2200	5.22000	-0.191%	6,517	-3.257%
2024-05-21	5.2300	5.2300	5.2200	5.23000	-0.759%	2,218	-3.442%
2024-05-20	5.2700	5.2800	5.2600	5.27000	0.000%	1,971	-4.175%
2024-05-17	5.2400	5.2700	5.2400	5.27000	+0.381%	10,640	-4.175%
2024-05-16	5.2400	5.2500	5.2300	5.25000	+0.191%	59,311	-3.810%
2024-05-15	5.1800	5.2100	5.1800	5.24000	+1.354%	8,766	-3.626%
2024-05-14	5.1700	5.1700	5.1600	5.17000	+0.194%	51,696	-2.321%
2024-05-13	5.1600	5.1700	5.1400	5.16000	+0.585%	27,697	-2.132%
2024-05-10	5.1300	5.1600	5.1300	5.13000	+0.588%	8,558	-1.559%
2024-05-09	5.0800	5.0900	5.0700	5.10000	+0.196%	4,295	-0.980%
2024-05-08	5.0800	5.0900	5.0800	5.09000	-0.196%	3,331	-0.786%
2024-05-07	5.0900	5.1100	5.0900	5.10000	+1.392%	25,267	-0.980%
2024-05-02	5.0200	5.0200	5.0100	5.03000	+1.822%	3,487	+0.398%
2024-05-01	4.9200	4.9400	4.9200	4.94000	-0.403%	4,082	+2.227%
2024-04-30	4.9900	4.9900	4.9600	4.96000	-0.402%	2,290	+1.815%
2024-04-29	4.9800	4.9800	4.9700	4.98000	+1.014%	6,785	+1.406%
2024-04-26	4.9200	4.9300	4.9200	4.93000	+1.440%	14,673	+2.434%
2024-04-25	4.8800	4.8800	4.8800	4.86000	0.000%	2,252	+3.909%
2024-04-24	4.9000	4.9000	4.8600	4.86000	0.000%	450,401	+3.909%
2024-04-23	4.8400	4.8400	4.8300	4.86000	+1.250%	1,649	+3.909%
2024-04-22	4.7800	4.8000	4.7800	4.80000	+0.418%	5,018	+5.208%
2024-04-19	4.7500	4.7600	4.7500	4.78000	-0.830%	2,776	+5.649%
2024-04-18	4.8300	4.8300	4.8300	4.82000	+0.626%	6,176	+4.772%
2024-04-17	4.8200	4.8200	4.7800	4.79000	-0.141%	13,457	+5.428%
2024-04-16	4.8090	4.8090	4.7940	4.79675	-2.127%	18,855	+5.280%
2024-04-15	4.9220	4.9225	4.9010	4.90100	-0.148%	265,952	+3.040%
2024-04-12	4.9755	4.9755	4.9685	4.90825	-1.658%	394	+2.888%
2024-04-11	5.0100	5.0140	4.9910	4.99100	+0.206%	349,917	+1.182%
2024-04-10	5.0860	5.0880	4.9930	4.98075	-1.264%	14,432	+1.390%
2024-04-09	5.0470	5.0540	5.0380	5.04450	+0.508%	13,525	+0.109%
2024-04-08	4.9985	5.0320	4.9900	5.01900	+0.839%	14,484	+0.618%
2024-04-05	4.9750	4.9750	4.9685	4.97725	-1.206%	8,408	+1.462%
2024-04-04	5.0140	5.0230	5.0140	5.03800	+1.129%	7,851	+0.238%
2024-04-03	4.9590	4.9680	4.9520	4.98175	-0.190%	55,707	+1.370%
2024-04-02	5.0010	5.0100	4.9910	4.99125	+0.392%	30,651	+1.177%
2024-03-28	4.9610	4.9750	4.9465	4.97175	+0.546%	12,226	+1.574%
2024-03-27	4.9455	4.9515	4.9410	4.94475	-0.363%	3,803	+2.129%
2024-03-26	4.9840	4.9850	4.9770	4.96275	+0.156%	3,437	+1.758%
2024-03-25	4.9570	4.9570	4.9495	4.95500	+0.446%	13,806	+1.917%
2024-03-22	4.9685	4.9795	4.9330	4.93300	-0.162%	55,019	+2.372%
2024-03-20	4.9240	4.9240	4.9195	4.94100	+0.319%	3,505	+2.206%
2024-03-19	4.9230	4.9230	4.9170	4.92530	-0.625%	5,810	+2.532%
2024-03-15	4.9630	4.9630	4.9560	4.95630	-0.824%	2,344	+1.891%
2024-03-14	5.0340	5.0340	4.9950	4.99750	-0.190%	18,197	+1.051%
2024-03-13	5.0120	5.0200	5.0060	5.00700	-0.269%	16,256	+0.859%
2024-03-12	5.0210	5.0260	5.0130	5.02050	+29.819%	6,841	+0.588%
2024-03-08	3.8910	3.8910	3.8895	3.86730	-22.015%	8,987	+30.582%
2024-03-07	4.9300	4.9590	4.9235	4.95900	+29.501%	147,859	+1.835%
2024-03-05	3.8510	3.8510	3.8510	3.82930	-22.086%	1,785	+31.878%
2024-03-04	4.9305	4.9390	4.9280	4.91480	+0.067%	39,189	+2.751%
2024-03-01	4.8840	4.8900	4.8775	4.91150	+1.060%	16,484	+2.820%
2024-02-29	4.8710	4.8710	4.8590	4.86000	+27.016%	361,573	+3.909%
2024-02-28	3.8470	3.8470	3.8460	3.82630	-22.047%	138	+31.981%
2024-02-27	4.9140	4.9140	4.9070	4.90850	+0.075%	49,822	+2.883%
2024-02-23	4.9105	4.9105	4.9045	4.90480	+0.802%	1,440	+2.960%
2024-02-20	4.8645	4.8660	4.8570	4.86580	+27.084%	13,830	+3.786%
2024-02-14	3.8190	3.8190	3.8190	3.82880	-19.605%	113	+31.895%
2024-02-13	4.8485	4.8485	4.7780	4.76250	-2.147%	107,529	+6.037%
2024-02-12	4.8090	4.8670	4.8045	4.86700	+1.622%	27,445	+3.760%
2024-02-09	4.7890	4.7995	4.7890	4.78930	+0.174%	1,874	+5.443%
2024-02-08	4.7950	4.8015	4.7950	4.78100	-0.444%	5,794	+5.626%
2024-02-07	4.7990	4.8080	4.7980	4.80230	+25.715%	58,355	+5.158%
2024-02-06	3.8095	3.8200	3.8025	3.82000	+2.227%	116,522	+32.199%
2024-02-05	3.7390	3.7390	3.7390	3.73680	-20.273%	7,848	+35.142%
2024-02-02	4.7495	4.7495	4.6870	4.68700	-0.245%	714,077	+7.745%
2024-02-01	4.6845	4.7180	4.6845	4.69850	+0.256%	14,467	+7.481%
2024-01-30	4.6875	4.6940	4.6820	4.68650	+26.056%	5,861	+7.756%
2024-01-29	3.7330	3.7355	3.7330	3.71780	-21.449%	7,613	+35.833%
2024-01-25	4.7375	4.7395	4.7360	4.73300	-0.458%	3,134	+6.698%
2024-01-24	4.7130	4.7630	4.7125	4.75480	+29.084%	10,227	+6.208%
2024-01-23	3.6535	3.6940	3.6535	3.68350	-20.742%	239,907	+37.098%
2024-01-22	4.6405	4.6410	4.6275	4.64750	+26.556%	6,804	+8.661%
2024-01-19	3.6685	3.6685	3.6650	3.67230	+0.556%	5,340	+37.516%
2024-01-18	3.6540	3.6540	3.6540	3.65200	-20.110%	1,520	+38.280%
2024-01-17	4.5945	4.5980	4.5710	4.57130	-3.991%	18,055	+10.472%
2024-01-15	4.7800	4.7820	4.7755	4.76130	+27.820%	3,391	+6.063%
2024-01-11	3.7495	3.7495	3.7250	3.72500	-21.452%	10	+35.570%
2024-01-10	4.7635	4.7635	4.7410	4.74230	-1.551%	95	+6.488%
2024-01-08	4.7695	4.8170	4.7600	4.81700	-0.079%	46,913	+4.837%
2024-01-04	4.8270	4.8275	4.8215	4.82080	+26.630%	179,228	+4.754%
2024-01-03	3.8090	3.8090	3.8090	3.80700	-21.583%	1,550	+32.650%
2024-01-02	4.8980	4.8980	4.8600	4.85480	-1.441%	20,074	+4.021%
2023-12-28	4.9370	4.9370	4.9240	4.92580	+1.104%	3,251	+2.521%
2023-12-27	4.8495	4.8720	4.8495	4.87200	+1.321%	31,409	+3.654%
2023-12-21	4.7755	4.7950	4.7755	4.80850	+27.142%	2,237	+5.022%
2023-12-20	3.7785	3.7820	3.7785	3.78200	-21.221%	43,921	+33.527%
2023-12-15	4.8080	4.8130	4.7930	4.80080	+1.705%	4,605	+5.191%
2023-12-13	4.7165	4.7320	4.7165	4.72030	-0.422%	6,511	+6.985%
2023-12-12	4.7590	4.7715	4.7400	4.74030	-0.330%	4,957	+6.533%
2023-12-11	4.7365	4.7700	4.7270	4.75600	+26.027%	61,365	+6.182%
2023-12-08	3.7825	3.7825	3.7825	3.77380	-20.426%	692	+33.817%
2023-12-07	4.7330	4.7330	4.7270	4.74250	-0.301%	2,089	+6.484%
2023-12-06	4.7580	4.7580	4.7500	4.75680	+26.950%	13,635	+6.164%
2023-12-05	3.7440	3.7440	3.7330	3.74700	-1.265%	667	+34.774%
2023-11-30	3.7835	3.7835	3.7835	3.79500	-20.909%	2,990	+33.070%
2023-11-29	4.8065	4.8130	4.7975	4.79830	+26.678%	7,277	+5.246%
2023-11-27	3.7980	3.7980	3.7980	3.78780	-21.175%	263	+33.323%
2023-11-24	4.7930	4.7930	4.7880	4.80530	-0.118%	10,992	+5.092%
2023-11-22	4.8175	4.8240	4.8100	4.81100	+0.229%	3,635	+4.968%
2023-11-17	4.7950	4.8030	4.7860	4.80000	-1.366%	13,241	+5.208%
2023-11-15	4.8245	4.8650	4.8245	4.86650	+26.821%	31,014	+3.771%
2023-11-14	3.8040	3.8040	3.8040	3.83730	-17.531%	244	+31.603%
2023-11-10	4.6260	4.6525	4.6250	4.65300	-0.768%	17,036	+8.532%
2023-11-08	4.6835	4.6890	4.6760	4.68900	-1.134%	2,872	+7.699%
2023-11-06	4.7525	4.7615	4.7495	4.74280	+25.860%	7,655	+6.477%
2023-11-02	3.7485	3.7555	3.7485	3.76830	-16.070%	31,502	+34.013%
2023-11-01	4.4570	4.4960	4.4570	4.48980	+22.171%	3,635	+12.477%
2023-10-31	3.6750	3.6750	3.6750	3.67500	-18.275%	80,819	+37.415%
2023-10-30	4.5315	4.5315	4.5180	4.49680	+0.375%	25,007	+12.302%
2023-10-27	4.5055	4.5055	4.4800	4.48000	-0.467%	826	+12.723%
2023-10-25	4.4975	4.4990	4.4920	4.50100	-0.815%	5,849	+12.197%
2023-10-24	4.4910	4.5000	4.4840	4.53800	+1.182%	3,643	+11.283%
2023-10-23	4.4400	4.4400	4.4400	4.48500	-1.342%	66	+12.598%
2023-10-19	4.5345	4.5460	4.5280	4.54600	-1.863%	23,155	+11.087%
2023-10-17	4.6270	4.6320	4.6240	4.63230	-0.215%	3,352	+9.017%
2023-10-16	4.6030	4.6240	4.5970	4.64230	+0.592%	6,988	+8.782%
2023-10-13	4.6320	4.6340	4.6150	4.61500	-0.859%	719	+9.426%
2023-10-12	4.7015	4.7165	4.6520	4.65500	+22.603%	144,577	+8.485%
2023-10-11	3.7890	3.7890	3.7890	3.79680	-18.178%	44,200	+33.007%
2023-10-10	4.6010	4.6390	4.6010	4.64030	+24.006%	7,989	+8.829%
2023-10-06	3.7310	3.7345	3.7310	3.74200	-17.157%	3,612	+34.955%
2023-10-05	4.5170	4.5240	4.5040	4.51700	-0.066%	23,939	+11.800%
2023-10-04	4.5125	4.5200	4.4960	4.52000	-1.643%	11,423	+11.726%
2023-09-28	4.5790	4.5790	4.5690	4.59550	-0.120%	33,134	+9.890%
2023-09-27	4.6180	4.6220	4.6035	4.60100	-0.065%	6,973	+9.759%
2023-09-26	4.6260	4.6260	4.6115	4.60400	-1.176%	4,663	+9.687%
2023-09-25	4.6580	4.6580	4.6475	4.65880	+0.540%	4,475	+8.397%
2023-09-21	4.6525	4.6525	4.6380	4.63380	-2.370%	50,270	+8.982%
2023-09-20	4.7310	4.7310	4.7230	4.74630	+0.504%	2,667	+6.399%
2023-09-19	4.7455	4.7510	4.7270	4.72250	-0.585%	8,205	+6.935%
2023-09-18	4.7560	4.7560	4.7445	4.75030	-0.413%	6,799	+6.309%
2023-09-15	4.8045	4.8055	4.7790	4.77000	-0.579%	63,503	+5.870%
2023-09-14	4.7880	4.7945	4.7675	4.79780	+0.425%	11,959	+5.257%
2023-09-13	4.7495	4.7740	4.7470	4.77750	+0.245%	20,660	+5.704%
2023-09-12	4.7595	4.7595	4.7510	4.76580	+0.153%	3,403	+5.963%
2023-09-11	4.7430	4.7625	4.7430	4.75850	+0.816%	5,279	+6.126%
2023-09-08	4.7170	4.7170	4.7095	4.72000	-0.965%	616	+6.992%
2023-09-06	4.7820	4.7820	4.7715	4.76600	-0.611%	94,554	+5.959%
2023-09-05	4.7900	4.8030	4.7890	4.79530	+24.926%	8,129	+5.311%
2023-09-04	3.8510	3.8510	3.8510	3.83850	-20.656%	3,244	+31.562%
2023-09-01	4.8315	4.8325	4.8240	4.83780	+26.943%	10,568	+4.386%
2023-08-30	3.8010	3.8110	3.7970	3.81100	-0.691%	9,851	+32.511%
2023-08-29	3.8120	3.8150	3.8120	3.83750	-18.951%	929	+31.596%
2023-08-25	4.7385	4.7385	4.7355	4.73480	+26.201%	1,429	+6.657%
2023-08-23	3.7410	3.7410	3.7375	3.75180	-20.251%	8,054	+34.602%
2023-08-22	4.7300	4.7300	4.6995	4.70450	+0.502%	3,719,310	+7.344%
2023-08-21	4.6945	4.6945	4.6860	4.68100	-0.149%	4,147	+7.883%
2023-08-18	4.6840	4.6915	4.6810	4.68800	-1.034%	1,096,076	+7.722%
2023-08-17	4.7560	4.7560	4.7485	4.73700	+27.373%	3,228,506	+6.608%
2023-08-16	3.7190	3.7250	3.7190	3.71900	-0.596%	35,254	+35.789%
2023-08-15	3.7630	3.7635	3.7630	3.74130	-22.061%	527	+34.980%
2023-08-14	4.7930	4.7930	4.7930	4.80030	-0.563%	2,983,770	+5.202%
2023-08-11	4.8650	4.8650	4.8440	4.82750	-1.224%	7,919	+4.609%
2023-08-09	4.9370	4.9370	4.9275	4.88730	+0.483%	8,834	+3.329%
2023-08-08	4.9170	4.9170	4.7995	4.86380	+25.120%	1,000,950	+3.828%
2023-08-07	3.8905	3.8910	3.8900	3.88730	-22.134%	3,556	+29.910%
2023-08-03	4.9650	4.9650	4.9540	4.99230	+27.697%	1,580	+1.156%
2023-08-02	3.9295	3.9330	3.9295	3.90950	-22.988%	110,894	+29.173%
2023-08-01	5.0980	5.1140	5.0800	5.07650	-1.091%	31,618	-0.522%
2023-07-31	5.1290	5.1290	5.1090	5.13250	+0.068%	10,199	-1.607%
2023-07-28	5.0860	5.1030	5.0860	5.12900	+31.631%	12,986	-1.540%
2023-07-26	3.8930	3.8930	3.8930	3.89650	-22.334%	4,126	+29.603%
2023-07-25	5.0350	5.0370	5.0260	5.01700	+28.972%	4,200	+0.658%
2023-07-24	3.8380	3.8780	3.8380	3.89000	-21.148%	13,800	+29.820%
2023-07-21	4.9425	4.9425	4.9305	4.93330	-1.023%	6,325	+2.366%
2023-07-19	4.9700	4.9700	4.9695	4.98430	+30.684%	4,983	+1.318%
2023-07-18	3.8140	3.8140	3.8140	3.81400	-23.740%	62,668	+32.407%
2023-07-17	5.0070	5.0080	4.9990	5.00130	-0.491%	5,743	+0.974%
2023-07-13	4.9930	5.0260	4.9875	5.02600	+31.519%	50,561	+0.478%
2023-07-12	3.7780	3.7780	3.7780	3.82150	-21.174%	34,710	+32.147%
2023-07-11	4.8595	4.8595	4.8280	4.84800	+0.644%	580	+4.167%
2023-07-10	4.7900	4.8170	4.7840	4.81700	+0.094%	18,055	+4.837%
2023-07-07	4.7680	4.8125	4.7590	4.81250	+1.209%	47,801	+4.935%
2023-07-06	4.8230	4.8230	4.7930	4.75500	-2.377%	12,434	+6.204%
2023-07-05	4.8760	4.8790	4.8670	4.87080	-1.131%	9,748	+3.679%
2023-07-04	4.9285	4.9350	4.9180	4.92650	+27.570%	16,830	+2.507%
2023-07-03	3.8645	3.8645	3.8645	3.86180	+1.360%	1,520	+30.768%
2023-06-29	3.8055	3.8055	3.8055	3.81000	-20.592%	150	+32.546%
2023-06-28	4.8265	4.8265	4.7980	4.79800	+26.048%	798,409	+5.252%
2023-06-27	3.8085	3.8090	3.8085	3.80650	-20.937%	1,204	+32.668%
2023-06-26	4.8085	4.8195	4.8080	4.81450	+26.156%	13,716	+4.891%
2023-06-22	3.8190	3.8190	3.7945	3.81630	-21.620%	8,512	+32.327%
2023-06-21	4.8820	4.8820	4.8725	4.86900	+26.731%	3,283	+3.717%
2023-06-20	3.8695	3.8700	3.8695	3.84200	-22.724%	1,084	+31.442%
2023-06-19	4.9730	4.9795	4.9610	4.97180	-0.620%	18,798	+1.573%
2023-06-16	5.0120	5.0210	4.9950	5.00280	-0.064%	4,001	+0.943%
2023-06-15	4.9890	4.9905	4.9700	5.00600	+26.741%	22,613	+0.879%
2023-06-14	3.9310	3.9525	3.9275	3.94980	-0.152%	57,710	+27.855%
2023-06-13	3.9550	3.9615	3.9385	3.95580	-19.676%	13,392	+27.661%
2023-06-09	4.9105	4.9170	4.9005	4.92480	+0.603%	16,554	+2.542%
2023-06-08	4.8650	4.8790	4.8555	4.89530	+0.072%	6,533	+3.160%
2023-06-07	4.8785	4.8930	4.8640	4.89180	+24.759%	14,463	+3.234%
2023-06-06	3.8930	3.8990	3.8840	3.92100	-18.774%	10,256	+28.794%
2023-06-05	4.8255	4.8255	4.8115	4.82730	+24.127%	18,665	+4.613%
2023-06-02	3.8585	3.8585	3.8495	3.88900	-18.092%	2,262	+29.853%
2023-06-01	4.7005	4.7005	4.6830	4.74800	+26.512%	18,198	+6.361%
2023-05-31	3.7815	3.7815	3.7815	3.75300	-1.444%	1,541	+34.559%
2023-05-30	3.8515	3.8515	3.8405	3.80800	-20.114%	5,781	+32.616%
2023-05-26	4.7180	4.7510	4.7180	4.76680	+25.211%	7,250	+5.941%
2023-05-25	3.8115	3.8115	3.8115	3.80700	+0.229%	1,521	+32.650%
2023-05-24	3.7965	3.7980	3.7965	3.79830	-20.246%	3,887	+32.954%
2023-05-23	4.7665	4.7790	4.7580	4.76250	+23.005%	24,669	+6.037%
2023-05-22	3.8670	3.8695	3.8670	3.87180	-18.745%	2,284	+30.430%
2023-05-19	4.7620	4.7720	4.7620	4.76500	-0.330%	12,564	+5.981%
2023-05-16	4.7855	4.7940	4.7705	4.78080	-0.130%	45,004	+5.631%
2023-05-15	4.7840	4.7840	4.7630	4.78700	+26.674%	22,796	+5.494%
2023-05-12	3.7850	3.7850	3.7830	3.77900	-20.271%	9,286	+33.633%
2023-05-11	4.7475	4.7700	4.7460	4.73980	-0.487%	34,630	+6.545%
2023-05-09	4.7790	4.7790	4.7630	4.76300	-0.356%	51,089	+6.026%
2023-05-05	4.7770	4.7770	4.7630	4.78000	+27.084%	5,822	+5.649%
2023-05-04	3.7725	3.7800	3.7725	3.76130	-19.682%	5,158	+34.262%
2023-05-02	4.7540	4.7540	4.6830	4.68300	-1.556%	33,642	+7.837%
2023-04-28	4.7265	4.7535	4.7240	4.75700	+25.787%	103,163	+6.159%
2023-04-27	3.7800	3.7800	3.7780	3.78180	-19.378%	6,902	+33.534%
2023-04-26	4.6850	4.6940	4.6850	4.69080	+24.905%	15,957	+7.658%
2023-04-25	3.7495	3.7610	3.7490	3.75550	-1.067%	17,241	+34.469%
2023-04-24	3.8140	3.8150	3.8035	3.79600	-19.941%	32,781	+33.035%
2023-04-21	4.7455	4.7570	4.7255	4.74150	-1.311%	254,979	+6.506%
2023-04-20	4.7945	4.8040	4.7940	4.80450	+0.046%	25,607	+5.110%
2023-04-19	4.8090	4.8190	4.7850	4.80230	-1.092%	8,554	+5.158%
2023-04-18	4.8485	4.8645	4.8470	4.85530	+0.144%	30,495	+4.010%
2023-04-17	4.8980	4.8980	4.8700	4.84830	+0.493%	21,331	+4.160%
2023-04-14	4.8770	4.8785	4.8320	4.82450	+0.594%	39,189	+4.674%
2023-04-12	4.8100	4.8225	4.7960	4.79600	+22.880%	544,554	+5.296%
2023-04-11	3.9060	3.9060	3.9060	3.90300	-18.591%	3,470	+29.388%
2023-04-06	4.7890	4.7995	4.7835	4.79430	+24.956%	23,012	+5.333%
2023-04-05	3.8670	3.8765	3.8670	3.83680	-0.601%	3,232	+31.620%
2023-04-04	3.8770	3.8770	3.8575	3.86000	-19.801%	53,616	+30.829%
2023-04-03	4.7950	4.8210	4.7930	4.81300	-0.537%	88,917	+4.924%
2023-03-31	4.8370	4.8460	4.8275	4.83900	+0.228%	11,870	+4.360%
2023-03-30	4.7950	4.8280	4.7940	4.82800	+0.745%	64,767	+4.598%
2023-03-29	4.7595	4.7685	4.7575	4.79230	+0.615%	3,368	+5.377%
2023-03-28	4.7200	4.7580	4.7200	4.76300	+1.557%	22,536	+6.026%
2023-03-27	4.6955	4.7070	4.6950	4.69000	+21.739%	10,407	+7.676%
2023-03-24	3.8560	3.8560	3.8560	3.85250	-19.375%	231,851	+31.084%
2023-03-23	4.7610	4.7840	4.7510	4.77830	+1.991%	15,311	+5.686%
2023-03-22	4.6545	4.6980	4.6545	4.68500	+1.177%	12,535	+7.791%
2023-03-21	4.6175	4.6390	4.6155	4.63050	+2.786%	9,215,212	+9.059%
2023-03-15	4.6020	4.6105	4.5160	4.50500	-2.626%	128,025	+12.098%
2023-03-14	4.5740	4.6390	4.5620	4.62650	+21.494%	17,930	+9.154%
2023-03-13	3.8300	3.8300	3.8145	3.80800	-1.283%	5,435	+32.616%
2023-03-10	3.8570	3.8570	3.8570	3.85750	-3.473%	1,620	+30.914%
2023-03-08	3.9860	3.9860	3.9860	3.99630	-15.796%	439	+26.367%
2023-03-07	4.8130	4.8145	4.8100	4.74600	+18.419%	16,270	+6.405%
2023-03-06	4.0005	4.0015	4.0005	4.00780	-16.361%	6,268	+26.004%
2023-03-03	4.7790	4.7840	4.7675	4.79180	+0.668%	10,740	+5.388%
2023-03-02	4.7445	4.7460	4.7445	4.76000	-0.178%	18,820	+6.092%
2023-03-01	4.7930	4.7930	4.7685	4.76850	+1.761%	42,954	+5.903%
2023-02-28	4.6670	4.6690	4.6560	4.68600	-0.478%	10,121	+7.768%
2023-02-27	4.6870	4.7085	4.6855	4.70850	+20.407%	72,059	+7.253%
2023-02-24	3.9330	3.9330	3.9330	3.91050	-17.895%	2,799	+29.139%
2023-02-22	4.7665	4.7680	4.7560	4.76280	-2.651%	13,405	+6.030%
2023-02-20	4.8895	4.9005	4.8860	4.89250	+1.179%	24,834	+3.219%
2023-02-17	4.8370	4.8500	4.8370	4.83550	-1.678%	16,870	+4.436%
2023-02-16	4.9240	4.9255	4.8945	4.91800	+21.058%	104,179	+2.684%
2023-02-15	4.0405	4.0405	4.0400	4.06250	-0.012%	5,209	+24.308%
2023-02-14	4.0735	4.0740	4.0675	4.06300	-0.733%	5,029	+24.292%
2023-02-13	4.0905	4.0905	4.0895	4.09300	-17.075%	16,109	+23.381%
2023-02-10	4.9580	4.9595	4.9460	4.93580	+20.078%	11,631	+2.314%
2023-02-09	4.1510	4.1510	4.1405	4.11050	-16.842%	27,872	+22.856%
2023-02-08	4.9870	4.9905	4.9430	4.94300	-0.643%	374,694	+2.165%
2023-02-07	4.9630	4.9750	4.9530	4.97500	+20.870%	1,336,821	+1.508%
2023-02-06	4.1160	4.1160	4.0960	4.11600	-18.624%	43,043	+22.692%
2023-02-03	5.0630	5.0630	5.0630	5.05800	-1.076%	93,552	-0.158%
2023-02-02	5.1270	5.1270	5.1130	5.11300	+0.304%	210,649	-1.232%
2023-02-01	5.0920	5.1060	5.0920	5.09750	+0.841%	11,603	-0.932%
2023-01-31	5.0210	5.0320	5.0180	5.05500	+22.205%	31,297	-0.099%
2023-01-30	4.1105	4.1105	4.1105	4.13650	-1.371%	140	+22.084%
2023-01-26	4.1840	4.1840	4.1840	4.19400	-18.365%	1,588	+20.410%
2023-01-25	5.1470	5.1570	5.1230	5.13750	-0.368%	10,725	-1.703%
2023-01-24	5.1570	5.1590	5.1210	5.15650	-1.330%	24,197	-2.065%
2023-01-23	5.1280	5.2260	5.1140	5.22600	+27.129%	20,457	-3.368%
2023-01-20	4.1060	4.1065	4.1005	4.11080	+1.219%	8,888	+22.847%
2023-01-18	4.0810	4.0830	4.0785	4.06130	-18.741%	3,950	+24.344%
2023-01-17	5.0160	5.0160	4.9980	4.99800	-0.359%	356,430	+1.040%
2023-01-16	5.0120	5.0190	5.0120	5.01600	-0.249%	4,714	+0.678%
2023-01-13	5.0260	5.0260	5.0230	5.02850	+0.389%	9,852	+0.428%
2023-01-12	4.9540	4.9730	4.9540	5.00900	+0.607%	22,677	+0.819%
2023-01-11	4.9720	4.9720	4.9560	4.97880	+22.299%	6,543	+1.430%
2023-01-10	4.0600	4.0650	4.0570	4.07100	-18.006%	13,444	+24.048%
2023-01-09	4.8750	4.9535	4.8750	4.96500	+23.661%	3,550	+1.712%
2023-01-05	3.9825	3.9950	3.9825	4.01500	-13.832%	4,031	+25.778%
2022-12-30	4.6880	4.6880	4.6530	4.65950	+0.735%	4,463	+8.381%
2022-12-23	4.6300	4.6300	4.6090	4.62550	-0.017%	6,415	+9.177%
2022-12-20	4.6055	4.6070	4.6055	4.62630	-0.263%	6,233	+9.159%
2022-12-19	4.6535	4.6550	4.6535	4.63850	+0.091%	19,215	+8.871%
2022-12-16	4.6240	4.6240	4.6240	4.63430	-3.992%	1	+8.970%
2022-12-13	4.7705	4.7705	4.7525	4.82700	+24.858%	7,521	+4.620%
2022-12-12	3.8620	3.8620	3.8605	3.86600	-20.088%	2,075	+30.626%
2022-12-09	4.8760	4.8760	4.8380	4.83780	+22.653%	12,977	+4.386%
2022-12-08	3.9565	3.9565	3.9560	3.94430	+0.999%	3,337	+28.033%
2022-12-07	3.9045	3.9045	3.8970	3.90530	-0.484%	3,040	+29.311%
2022-12-06	3.9240	3.9240	3.9080	3.92430	-18.410%	2,404	+28.685%
2022-12-05	4.9170	4.9170	4.8540	4.80980	-1.196%	6,692	+4.994%
2022-12-02	4.8190	4.8680	4.7700	4.86800	+1.512%	398,481	+3.739%
2022-11-30	4.7930	4.7955	4.7750	4.79550	+23.857%	211,298	+5.307%
2022-11-24	3.8705	3.8705	3.8700	3.87180	-15.296%	570	+30.430%
2022-11-22	4.5700	4.5820	4.5670	4.57100	-0.479%	189,474	+10.479%
2022-11-21	4.6080	4.6095	4.5930	4.59300	-1.501%	28,230	+9.950%
2022-11-18	4.6410	4.6550	4.6410	4.66300	+18.072%	2,938	+8.299%
2022-11-17	3.9085	3.9085	3.9085	3.94930	-15.206%	1,116	+27.871%
2022-11-16	4.7270	4.7445	4.6575	4.65750	-2.589%	129,524	+8.427%
2022-11-15	4.7675	4.7675	4.7640	4.78130	+2.640%	2	+5.620%
2022-11-14	4.6480	4.6630	4.6480	4.65830	+17.803%	8,559	+8.409%
2022-11-11	3.9440	3.9440	3.9440	3.95430	+2.144%	644	+27.709%
2022-11-08	3.8820	3.8820	3.8815	3.87130	-12.893%	4,877	+30.447%
2022-11-07	4.4310	4.4310	4.4310	4.44430	+13.986%	1	+13.629%
2022-11-04	3.9000	3.9000	3.9000	3.89900	-8.474%	1,336	+29.520%
2022-10-28	4.1775	4.2600	4.1775	4.26000	-0.293%	7,668	+18.545%
2022-10-27	4.2725	4.2725	4.2725	4.27250	+17.029%	478,108	+18.198%
2022-10-25	3.6630	3.6640	3.6475	3.65080	-0.328%	12,853	+38.326%
2022-10-24	3.6550	3.6590	3.6550	3.66280	-14.126%	2,835	+37.873%
2022-10-21	4.2695	4.2695	4.2695	4.26530	-0.726%	490	+18.397%
2022-10-17	4.2910	4.2950	4.2900	4.29650	+15.271%	2,531	+17.538%
2022-10-13	3.7525	3.7525	3.7520	3.72730	-11.696%	1,825	+35.487%
2022-10-12	4.2210	4.2210	4.2210	4.22100	+9.126%	136,077	+19.640%
2022-10-10	3.8670	3.8670	3.8670	3.86800	-1.665%	2,896	+30.558%
2022-10-05	3.9165	3.9165	3.9110	3.93350	+0.794%	6,577	+28.384%
2022-10-04	3.8785	3.8785	3.8780	3.90250	+1.448%	7,220	+29.404%
2022-09-30	3.8455	3.8455	3.8255	3.84680	-0.556%	8,305	+31.278%
2022-09-29	3.9590	3.9590	3.9590	3.86830	-4.008%	1,046	+30.548%
2022-09-28	3.9975	4.0405	3.9975	4.02980	-0.388%	4,032	+25.316%
2022-09-27	4.0505	4.0695	4.0505	4.04550	+1.358%	1,034	+24.830%
2022-09-22	3.9925	3.9925	3.9925	3.99130	-0.813%	22,934	+26.525%
2022-09-16	4.0240	4.0240	4.0240	4.02400	-1.319%	1,880	+25.497%
2022-09-08	4.0695	4.0695	4.0695	4.07780	-0.042%	1,308	+23.841%

.dark-mode .d5VXcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5VXcL{ color: #333333; background-color: white; border: 2px solid #333333; }EEDMISH MSCI EM USG E CTB USD Dstock LSE

EEDM
ISH MSCI EM USG E CTB USD D
stock LSE