Dark

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

Inactive

Aug 2, 2024

9.41USD-2.789%(-0.27)4,810,321

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.5100	9.5500	9.4000	9.4100	-2.789%	4,810,321	0.000%
2024-08-01	9.8100	9.8300	9.6800	9.6800	-1.022%	354,017	-2.789%
2024-07-31	9.6900	9.7800	9.6900	9.7800	+1.769%	150,848	-3.783%
2024-07-30	9.6700	9.7000	9.6100	9.6100	-0.311%	57,793	-2.081%
2024-07-29	9.6900	9.7100	9.6400	9.6400	0.000%	30,434	-2.386%
2024-07-26	9.6000	9.6400	9.6000	9.6400	0.000%	963,154	-2.386%
2024-07-25	9.6100	9.6400	9.5500	9.6400	-0.207%	1,036,143	-2.386%
2024-07-24	9.7600	9.7600	9.6700	9.6600	-2.128%	243,947	-2.588%
2024-07-23	9.8200	9.8700	9.8000	9.8700	+0.920%	36,873	-4.661%
2024-07-22	9.7600	9.8200	9.7600	9.7800	+0.411%	227,900	-3.783%
2024-07-19	9.7900	9.8100	9.7700	9.7400	-0.714%	1,313,515	-3.388%
2024-07-18	9.9300	9.9300	9.8100	9.8100	-1.109%	1,714,920	-4.077%
2024-07-17	9.9700	9.9700	9.9100	9.9200	-0.701%	629,255	-5.141%
2024-07-16	9.9500	9.9900	9.9500	9.9900	0.000%	24,946	-5.806%
2024-07-15	9.9500	10.0200	9.9500	9.9900	+1.318%	9,626	-5.806%
2024-07-10	9.8500	9.8700	9.8500	9.8600	+0.305%	36,860	-4.564%
2024-07-09	9.8400	9.8500	9.8300	9.8300	+0.102%	4,975,563	-4.273%
2024-07-08	9.8100	9.8400	9.8100	9.8200	+0.306%	2,348,846	-4.175%
2024-07-05	9.7700	9.7900	9.7500	9.7900	+0.410%	815,346	-3.882%
2024-07-04	9.7600	9.7700	9.7500	9.7500	+0.206%	49,360	-3.487%
2024-07-03	9.7100	9.7300	9.7000	9.7300	+0.725%	358,686	-3.289%
2024-07-02	9.6300	9.6500	9.6000	9.6600	+0.312%	2,562,058	-2.588%
2024-07-01	9.6700	9.6700	9.6100	9.6300	-0.722%	1,036,801	-2.285%
2024-06-28	9.6800	9.7300	9.6700	9.7000	+0.622%	277,614	-2.990%
2024-06-27	9.6200	9.6700	9.6200	9.6400	+0.312%	97,093	-2.386%
2024-06-26	9.6400	9.6500	9.6000	9.6100	-0.104%	3,021,863	-2.081%
2024-06-25	9.6000	9.6200	9.6000	9.6200	-0.414%	34,321	-2.183%
2024-06-24	9.6400	9.6500	9.6400	9.6600	+0.416%	18,091	-2.588%
2024-06-21	9.6400	9.6400	9.6100	9.6200	-0.517%	43,212	-2.183%
2024-06-20	9.7100	9.7100	9.6700	9.6700	+0.104%	124,150	-2.689%
2024-06-19	9.6700	9.6700	9.6600	9.6600	+0.312%	42,784	-2.588%
2024-06-18	9.6300	9.6400	9.6300	9.6300	+0.627%	49,566	-2.285%
2024-06-17	9.5700	9.5700	9.5400	9.5700	+0.420%	34,289	-1.672%
2024-06-14	9.5400	9.5500	9.5000	9.5300	-0.105%	47,097	-1.259%
2024-06-13	9.5500	9.5600	9.5300	9.5400	-0.832%	3,247,285	-1.363%
2024-06-12	9.5100	9.6300	9.5000	9.6200	+1.691%	52,284	-2.183%
2024-06-11	9.4800	9.4800	9.4500	9.4600	0.000%	35,896	-0.529%
2024-06-10	9.4400	9.4500	9.4200	9.4600	0.000%	50,606	-0.529%
2024-06-07	9.4700	9.4700	9.4600	9.4600	0.000%	34,551	-0.529%
2024-06-06	9.4600	9.4700	9.4500	9.4600	+0.425%	8,413	-0.529%
2024-06-05	9.3600	9.4000	9.3600	9.4200	+1.290%	37,810	-0.106%
2024-06-04	9.2900	9.3400	9.2900	9.3000	-0.107%	105,253	+1.183%
2024-06-03	9.3600	9.3700	9.3100	9.3100	+0.976%	126,117	+1.074%
2024-05-31	9.2500	9.3000	9.2200	9.2200	-0.860%	453,112	+2.061%
2024-05-30	9.2700	9.3000	9.2700	9.3000	-0.428%	10,782	+1.183%
2024-05-29	9.3500	9.3500	9.3200	9.3400	-0.638%	42,211	+0.749%
2024-05-28	9.4200	9.4300	9.4000	9.4000	0.000%	13,215	+0.106%
2024-05-24	9.3500	9.4000	9.3500	9.4000	-0.318%	23,796	+0.106%
2024-05-23	9.4700	9.4800	9.4100	9.4300	-0.106%	44,974	-0.212%
2024-05-22	9.4400	9.4500	9.4300	9.4400	+0.106%	7,844	-0.318%
2024-05-21	9.4300	9.4300	9.4100	9.4300	-0.212%	30,470	-0.212%
2024-05-20	9.4200	9.4500	9.4200	9.4500	+0.532%	29,663,899	-0.423%
2024-05-17	9.4100	9.4200	9.4000	9.4000	-0.529%	109,581	+0.106%
2024-05-16	9.4400	9.4500	9.4200	9.4500	+0.532%	48,526	-0.423%
2024-05-15	9.3100	9.3600	9.3100	9.4000	+1.402%	16,436	+0.106%
2024-05-14	9.2600	9.2800	9.2300	9.2700	+0.108%	19,604	+1.510%
2024-05-13	9.2700	9.2900	9.2600	9.2600	+0.108%	87,732	+1.620%
2024-05-10	9.2600	9.2900	9.2400	9.2500	+0.325%	85,492	+1.730%
2024-05-09	9.1700	9.2200	9.1600	9.2200	+0.436%	11,336	+2.061%
2024-05-08	9.1800	9.1900	9.1600	9.1800	-0.217%	25,064	+2.505%
2024-05-07	9.1600	9.2000	9.1600	9.2000	+3.139%	540,751	+2.283%
2024-05-02	8.9200	8.9500	8.9000	8.9200	+0.337%	114,029	+5.493%
2024-05-01	8.8900	8.8900	8.8700	8.8900	-1.222%	66,276	+5.849%
2024-04-30	9.0400	9.0400	8.9900	9.0000	-0.332%	721,131	+4.556%
2024-04-29	9.0400	9.0600	9.0300	9.0300	+0.111%	336,314	+4.208%
2024-04-26	9.0000	9.0300	8.9700	9.0200	+1.806%	107,053	+4.324%
2024-04-25	8.9300	8.9300	8.8500	8.8600	-1.116%	240,736	+6.208%
2024-04-24	9.0000	9.0000	8.9500	8.9600	0.000%	1,943,421	+5.022%
2024-04-23	8.8600	8.9500	8.8600	8.9600	+1.818%	795,199	+5.022%
2024-04-22	8.8200	8.8300	8.7900	8.8000	-0.340%	98,509	+6.932%
2024-04-19	8.8100	8.8600	8.8100	8.8300	-1.009%	175,516	+6.569%
2024-04-18	8.9100	8.9400	8.8600	8.9200	+0.337%	563,694	+5.493%
2024-04-17	8.9400	8.9800	8.8900	8.8900	-0.670%	139,012	+5.849%
2024-04-16	8.9390	8.9860	8.9240	8.9500	-1.562%	238,662	+5.140%
2024-04-15	9.1090	9.1450	9.0680	9.0920	-0.285%	272,062	+3.498%
2024-04-12	9.1990	9.1990	9.1230	9.1180	-0.131%	87,229	+3.202%
2024-04-11	9.1450	9.1640	9.0980	9.1300	-0.153%	265,496	+3.067%
2024-04-10	9.2650	9.2700	9.1100	9.1440	-0.517%	146,482	+2.909%
2024-04-09	9.2400	9.2680	9.1760	9.1915	-0.557%	31,905	+2.377%
2024-04-08	9.2150	9.2490	9.2080	9.2430	+0.282%	34,978	+1.807%
2024-04-05	9.1540	9.2150	9.1540	9.2170	-1.020%	116,853	+2.094%
2024-04-04	9.2770	9.3240	9.2770	9.3120	+0.372%	37,744	+1.052%
2024-04-03	9.2310	9.2680	9.2290	9.2775	+0.547%	30,064	+1.428%
2024-04-02	9.3020	9.3160	9.2080	9.2270	-1.189%	175,437	+1.983%
2024-03-28	9.3290	9.3480	9.3230	9.3380	+0.630%	158,392	+0.771%
2024-03-27	9.3220	9.3220	9.2720	9.2795	-0.220%	189,845	+1.406%
2024-03-26	9.3080	9.3110	9.2980	9.3000	+0.140%	21,212,714	+1.183%
2024-03-25	9.3020	9.3020	9.2810	9.2870	-0.193%	292,113	+1.324%
2024-03-22	9.3420	9.3420	9.3000	9.3050	-0.524%	607,904	+1.128%
2024-03-21	9.3450	9.3640	9.3250	9.3540	+1.569%	178,063	+0.599%
2024-03-20	9.2080	9.2140	9.2040	9.2095	+0.327%	4,906	+2.177%
2024-03-19	9.1610	9.1830	9.1340	9.1795	-0.098%	69,877	+2.511%
2024-03-18	9.1380	9.2020	9.1350	9.1885	+28.645%	15,500	+2.411%
2024-03-15	7.2110	7.2110	7.1490	7.1425	-0.750%	62,387	+31.747%
2024-03-14	7.2150	7.2150	7.2130	7.1965	-0.111%	20,031	+30.758%
2024-03-13	7.2200	7.2290	7.2170	7.2045	-21.741%	18,542	+30.613%
2024-03-12	9.1600	9.2270	9.1600	9.2060	+0.899%	4,742,618	+2.216%
2024-03-11	9.1280	9.1370	9.0870	9.1240	+27.448%	92,064	+3.135%
2024-03-08	7.1930	7.1970	7.1590	7.1590	-0.084%	34,949	+31.443%
2024-03-06	7.1700	7.1700	7.1650	7.1650	+0.399%	11,730	+31.333%
2024-03-05	7.1340	7.1340	7.1340	7.1365	-21.817%	29,109	+31.857%
2024-03-01	9.1060	9.1310	9.0780	9.1280	+0.717%	262,608	+3.089%
2024-02-29	9.0150	9.0870	9.0110	9.0630	+0.193%	1,983	+3.829%
2024-02-28	9.0380	9.0490	9.0150	9.0455	+27.044%	267,331	+4.030%
2024-02-27	7.1310	7.1310	7.1310	7.1200	-0.399%	10,945	+32.163%
2024-02-26	7.1590	7.1590	7.1590	7.1485	-0.321%	2,968	+31.636%
2024-02-23	7.1590	7.1700	7.1560	7.1715	+0.406%	15,963	+31.214%
2024-02-22	7.1340	7.1340	7.1340	7.1425	+1.868%	23,628	+31.747%
2024-02-21	7.0200	7.0200	7.0080	7.0115	-21.042%	15,826	+34.208%
2024-02-20	8.9000	8.9100	8.8580	8.8800	+25.088%	63,931	+5.968%
2024-02-19	7.0930	7.0930	7.0930	7.0990	-20.947%	50,531	+32.554%
2024-02-16	8.9940	9.0030	8.9270	8.9800	+0.481%	67,931	+4.788%
2024-02-15	8.9500	8.9500	8.9280	8.9370	+0.636%	90,441	+5.293%
2024-02-14	8.8720	8.8830	8.8620	8.8805	+0.124%	19,693	+5.963%
2024-02-13	8.9360	8.9410	8.8320	8.8695	-0.844%	475,683	+6.094%
2024-02-09	8.9220	8.9650	8.9220	8.9450	+0.494%	89,645	+5.198%
2024-02-08	8.9000	8.9110	8.8900	8.9010	+0.225%	729,027	+5.718%
2024-02-07	8.8320	8.9020	8.8250	8.8810	+26.772%	1,741,758	+5.957%
2024-02-06	7.0030	7.0210	7.0030	7.0055	-20.265%	67,317	+34.323%
2024-02-05	8.8130	8.8210	8.7670	8.7860	-0.250%	66,924	+7.102%
2024-02-02	8.7850	8.8090	8.7410	8.8080	+29.206%	3,376,951	+6.835%
2024-02-01	6.8470	6.8500	6.8170	6.8170	-21.716%	40,583	+38.037%
2024-01-31	8.7520	8.7520	8.6980	8.7080	-0.848%	333,596	+8.062%
2024-01-30	8.7840	8.7910	8.7800	8.7825	+0.555%	17,377	+7.145%
2024-01-29	8.7270	8.7380	8.7230	8.7340	-0.206%	1,406,914	+7.740%
2024-01-26	8.7000	8.7540	8.7000	8.7520	+0.149%	4,303,295	+7.518%
2024-01-25	8.7000	8.7390	8.7000	8.7390	-0.017%	60,235	+7.678%
2024-01-24	8.7290	8.7440	8.7230	8.7405	+0.906%	96,945	+7.660%
2024-01-23	8.6770	8.6900	8.6610	8.6620	-0.207%	72,869	+8.635%
2024-01-22	8.6680	8.7000	8.6680	8.6800	+1.248%	10,695,629	+8.410%
2024-01-19	8.5670	8.5860	8.5500	8.5730	+0.728%	162,099	+9.763%
2024-01-18	8.4630	8.5110	8.4630	8.5110	+0.484%	205,571	+10.563%
2024-01-17	8.4620	8.4700	8.4430	8.4700	+25.836%	78,601	+11.098%
2024-01-16	6.7090	6.7360	6.7090	6.7310	+0.763%	25,782	+39.801%
2024-01-12	6.6860	6.6940	6.6800	6.6800	+0.451%	20,635	+40.868%
2024-01-11	6.6990	6.6990	6.6500	6.6500	-21.691%	2,310	+41.504%
2024-01-10	8.4790	8.4960	8.4710	8.4920	+0.218%	-349,505	+10.810%
2024-01-09	8.4670	8.4730	8.4340	8.4735	+28.396%	913,838	+11.052%
2024-01-08	6.5900	6.6030	6.5900	6.5995	+0.167%	7,735	+42.587%
2024-01-05	6.5850	6.5940	6.5850	6.5885	-21.724%	28,408	+42.825%
2024-01-04	8.4050	8.4260	8.3760	8.4170	+26.600%	880,938	+11.798%
2024-01-03	6.6960	6.6960	6.6960	6.6485	-0.835%	4,974	+41.536%
2024-01-02	6.7040	6.7070	6.6850	6.7045	-0.156%	286,480	+40.353%
2023-12-28	6.7010	6.7100	6.7010	6.7150	-21.232%	130,324	+40.134%
2023-12-27	8.5350	8.5460	8.5220	8.5250	+0.864%	4,982	+10.381%
2023-12-21	8.4350	8.4730	8.4290	8.4520	-0.728%	1,103,368	+11.335%
2023-12-20	8.5080	8.5150	8.4860	8.5140	+27.780%	96,006	+10.524%
2023-12-19	6.6710	6.6710	6.6710	6.6630	-21.167%	31,157	+41.228%
2023-12-18	8.4380	8.4380	8.4260	8.4520	+27.270%	16,012	+11.335%
2023-12-15	6.6300	6.6300	6.6170	6.6410	+0.591%	28,355	+41.696%
2023-12-14	6.6400	6.6400	6.6230	6.6020	-20.868%	20,489	+42.533%
2023-12-13	8.3460	8.3490	8.3420	8.3430	+26.620%	52,847	+12.789%
2023-12-11	6.5850	6.5890	6.5830	6.5890	+0.282%	182,612	+42.814%
2023-12-08	6.5510	6.5580	6.5460	6.5705	+0.659%	19,345	+43.216%
2023-12-07	6.5280	6.5280	6.5280	6.5275	+0.069%	850	+44.159%
2023-12-06	6.5260	6.5260	6.5260	6.5230	-20.393%	20,003	+44.259%
2023-12-05	8.1840	8.1980	8.1720	8.1940	+0.245%	1,044,516	+14.840%
2023-12-04	8.2150	8.2290	8.2150	8.1740	-0.499%	40,205	+15.121%
2023-12-01	8.2000	8.2150	8.1840	8.2150	+0.872%	41,730	+14.547%
2023-11-30	8.1670	8.1830	8.1440	8.1440	-0.159%	360,019	+15.545%
2023-11-29	8.1750	8.2110	8.1590	8.1570	+0.043%	410,369	+15.361%
2023-11-28	8.1390	8.1470	8.1390	8.1535	+26.196%	1,740	+15.411%
2023-11-27	6.4560	6.4560	6.4470	6.4610	-20.675%	24,771	+45.643%
2023-11-24	8.1320	8.1600	8.1320	8.1450	+25.173%	248,779	+15.531%
2023-11-23	6.5050	6.5050	6.5050	6.5070	-20.228%	2,766	+44.613%
2023-11-22	8.1190	8.1570	8.1190	8.1570	+0.666%	44,385	+15.361%
2023-11-20	8.0660	8.1030	8.0620	8.1030	+24.950%	31,090	+16.130%
2023-11-17	6.5060	6.5070	6.5060	6.4850	+0.348%	3,797	+45.104%
2023-11-16	6.4530	6.4530	6.4530	6.4625	-19.969%	20,649	+45.609%
2023-11-15	8.0580	8.0780	8.0480	8.0750	+0.423%	16,886	+16.533%
2023-11-14	7.8810	8.0410	7.8680	8.0410	+25.308%	25,228	+17.025%
2023-11-13	6.4050	6.4050	6.4050	6.4170	+0.746%	35,700	+46.642%
2023-11-09	6.3870	6.3870	6.3680	6.3695	-18.403%	37,735	+47.735%
2023-11-08	7.8000	7.8060	7.7990	7.8060	-0.217%	32,030	+20.548%
2023-11-07	7.7640	7.8230	7.7570	7.8230	+24.372%	360,190	+20.286%
2023-11-03	6.2830	6.2830	6.2820	6.2900	-17.842%	6,111	+49.603%
2023-11-02	7.5790	7.6560	7.5790	7.6560	+3.181%	67	+22.910%
2023-10-31	7.4250	7.4290	7.4200	7.4200	+0.569%	8,073	+26.819%
2023-10-30	7.3740	7.3780	7.3590	7.3780	-0.156%	65,984	+27.541%
2023-10-27	7.3900	7.3900	7.3570	7.3895	-0.007%	16,221	+27.343%
2023-10-26	7.3900	7.4060	7.3780	7.3900	-2.080%	32,474	+27.334%
2023-10-24	7.5270	7.5740	7.5220	7.5470	+0.106%	286,203	+24.685%
2023-10-23	7.5140	7.5390	7.4660	7.5390	+0.066%	32,592	+24.818%
2023-10-20	7.5920	7.6010	7.5340	7.5340	+18.301%	24,679	+24.900%
2023-10-18	6.3780	6.3820	6.3780	6.3685	-18.326%	24,563	+47.758%
2023-10-17	7.8060	7.8090	7.7480	7.7975	-0.198%	19,133	+20.680%
2023-10-16	7.7380	7.8250	7.7310	7.8130	+1.028%	25,158	+20.440%
2023-10-13	7.7560	7.7950	7.7560	7.7335	-1.068%	2,057	+21.678%
2023-10-12	7.8400	7.8560	7.8170	7.8170	+0.398%	237,291	+20.379%
2023-10-11	7.7920	7.8140	7.7920	7.7860	-0.358%	98,062	+20.858%
2023-10-10	7.7530	7.7820	7.7530	7.8140	+24.397%	20,223	+20.425%
2023-10-09	6.2890	6.2890	6.2890	6.2815	+0.843%	36,069	+49.805%
2023-10-06	6.2340	6.2340	6.1990	6.2290	+0.290%	104,517	+51.068%
2023-10-05	6.2560	6.2560	6.2080	6.2110	-0.249%	117,153	+51.505%
2023-10-04	6.2120	6.2120	6.2120	6.2265	-0.272%	267,451	+51.128%
2023-10-03	6.3290	6.3290	6.3290	6.2435	-1.077%	1,824	+50.717%
2023-10-02	6.2840	6.2840	6.2840	6.3115	-17.840%	2,597	+49.093%
2023-09-29	7.7110	7.7180	7.6820	7.6820	+22.510%	1,202,293	+22.494%
2023-09-28	6.2550	6.2550	6.2550	6.2705	+0.064%	1,341	+50.068%
2023-09-27	6.3020	6.3020	6.2870	6.2665	-0.151%	38,738	+50.164%
2023-09-26	6.2960	6.2990	6.2960	6.2760	-19.155%	4,430	+49.936%
2023-09-22	7.7310	7.7540	7.7260	7.7630	+0.019%	59,161	+21.216%
2023-09-21	7.8270	7.8270	7.8200	7.7615	-2.273%	19	+21.239%
2023-09-20	7.9350	7.9470	7.9350	7.9420	+0.621%	17,652	+18.484%
2023-09-19	7.9460	7.9580	7.8930	7.8930	-0.817%	68,619	+19.220%
2023-09-18	7.9490	7.9580	7.9470	7.9580	+23.870%	8,237	+18.246%
2023-09-15	6.4650	6.4650	6.4440	6.4245	-20.024%	3,459	+46.471%
2023-09-14	8.0020	8.0330	8.0010	8.0330	+25.653%	8,424	+17.142%
2023-09-13	6.3940	6.3940	6.3790	6.3930	-19.902%	1,243	+47.192%
2023-09-12	8.0060	8.0060	7.9930	7.9815	-0.156%	9,024,669	+17.898%
2023-09-11	7.9880	7.9970	7.9880	7.9940	+0.125%	8,644	+17.713%
2023-09-08	7.9420	7.9840	7.9420	7.9840	+0.491%	8,569,246	+17.861%
2023-09-07	7.9510	7.9720	7.9150	7.9450	+24.491%	2,361	+18.439%
2023-09-06	6.3930	6.4040	6.3930	6.3820	-20.780%	7,253	+47.446%
2023-09-05	8.0480	8.0660	8.0460	8.0560	-0.149%	13,054	+16.807%
2023-09-04	8.0970	8.0970	8.0850	8.0680	-0.124%	12,165	+16.634%
2023-09-01	8.0780	8.1120	8.0730	8.0780	+26.515%	57,694	+16.489%
2023-08-31	6.3730	6.4010	6.3730	6.3850	+0.797%	44,203	+47.377%
2023-08-30	6.3250	6.3250	6.3220	6.3345	-20.888%	3,485	+48.552%
2023-08-29	7.9350	8.0070	7.9130	8.0070	+1.586%	5,790	+17.522%
2023-08-24	7.9660	7.9660	7.9660	7.8820	-0.360%	86	+19.386%
2023-08-23	7.8750	7.8760	7.8350	7.9105	+0.707%	10,931	+18.956%
2023-08-22	7.8930	7.8930	7.8690	7.8550	+0.938%	4,096	+19.796%
2023-08-18	7.7820	7.7820	7.7820	7.7820	-0.999%	1,395	+20.920%
2023-08-17	7.8800	7.8990	7.8800	7.8605	-1.101%	5,338	+19.712%
2023-08-16	7.9050	7.9480	7.9050	7.9480	-0.195%	13,988	+18.395%
2023-08-15	8.0100	8.0160	7.9660	7.9635	-0.469%	5,358	+18.164%
2023-08-14	7.9980	7.9980	7.9590	8.0010	+27.720%	14,660	+17.610%
2023-08-11	6.2720	6.2720	6.2720	6.2645	-22.093%	724	+50.212%
2023-08-10	8.0250	8.0410	8.0190	8.0410	+28.143%	15,598	+17.025%
2023-08-09	6.3080	6.3100	6.3080	6.2750	-21.376%	79,653	+49.960%
2023-08-08	8.0290	8.0290	7.9740	7.9810	-0.573%	31,362	+17.905%
2023-08-07	8.0320	8.0380	8.0260	8.0270	-0.607%	20,664	+17.229%
2023-08-04	8.0550	8.0880	8.0380	8.0760	+27.734%	103,322	+16.518%
2023-08-03	6.3250	6.3330	6.3250	6.3225	-0.480%	7,014	+48.834%
2023-08-02	6.3180	6.3760	6.3180	6.3530	-22.373%	2,539	+48.119%
2023-07-28	8.1800	8.1840	8.1800	8.1840	+28.366%	73,075	+14.980%
2023-07-27	6.3510	6.3800	6.3510	6.3755	+1.223%	2,530	+47.596%
2023-07-26	6.3130	6.3130	6.3120	6.2985	-22.817%	3,202	+49.401%
2023-07-25	8.1610	8.1660	8.1540	8.1605	+28.857%	5,637	+15.312%
2023-07-21	6.3130	6.3130	6.3130	6.3330	+0.016%	10,445	+48.587%
2023-07-20	6.3200	6.3370	6.3200	6.3320	-22.611%	34,854	+48.610%
2023-07-19	8.1540	8.1950	8.1510	8.1820	+31.787%	14,113	+15.009%
2023-07-18	6.1920	6.1920	6.1920	6.2085	-23.153%	1,069	+51.566%
2023-07-14	8.0520	8.0790	8.0490	8.0790	+0.610%	18,560	+16.475%
2023-07-13	8.0230	8.0370	8.0230	8.0300	+1.723%	4,449	+17.186%
2023-07-11	7.8810	7.8960	7.8810	7.8940	+0.503%	17,110	+19.204%
2023-07-10	7.8290	7.8530	7.8290	7.8545	-0.286%	12,595	+19.804%
2023-07-07	7.8770	7.8770	7.8770	7.8770	+26.244%	11,642	+19.462%
2023-07-05	6.2150	6.2150	6.2150	6.2395	-21.377%	3,848	+50.813%
2023-07-03	7.9350	7.9390	7.9300	7.9360	+27.353%	3,039	+18.574%
2023-06-30	6.2290	6.2370	6.2290	6.2315	+0.923%	15,785	+51.007%
2023-06-28	6.1310	6.1740	6.1310	6.1745	+1.321%	3,830	+52.401%
2023-06-27	6.0790	6.0790	6.0790	6.0940	-21.337%	21,264	+54.414%
2023-06-26	7.7370	7.7470	7.7350	7.7470	+27.052%	688,224	+21.466%
2023-06-23	6.1170	6.1170	6.1170	6.0975	-21.636%	12,980	+54.326%
2023-06-22	7.7660	7.8010	7.7650	7.7810	+27.161%	13,837	+20.936%
2023-06-21	6.1310	6.1310	6.1290	6.1190	-22.031%	11,334	+53.783%
2023-06-19	7.8720	7.8730	7.8420	7.8480	+27.516%	44,767	+19.903%
2023-06-16	6.1560	6.1680	6.1520	6.1545	-21.664%	1,438	+52.896%
2023-06-15	7.7640	7.7640	7.7640	7.8565	-0.191%	988	+19.773%
2023-06-14	7.8390	7.8560	7.8380	7.8715	+26.735%	9,993	+19.545%
2023-06-13	6.2070	6.2070	6.2070	6.2110	+0.689%	196	+51.505%
2023-06-12	6.1350	6.1640	6.1350	6.1685	-19.838%	2,351	+52.549%
2023-06-09	7.6890	7.7270	7.6810	7.6950	+25.818%	32,299	+22.287%
2023-06-08	6.1130	6.1130	6.1130	6.1160	-20.282%	39,118	+53.859%
2023-06-07	7.6870	7.6870	7.6610	7.6720	+23.922%	24,064	+22.654%
2023-06-05	6.1820	6.1820	6.1820	6.1910	-19.251%	612	+51.995%
2023-06-02	7.5980	7.6670	7.5940	7.6670	+1.752%	10,145	+22.734%
2023-06-01	7.5020	7.5350	7.4810	7.5350	+0.978%	54,831	+24.884%
2023-05-31	7.5020	7.5020	7.4900	7.4620	+22.700%	16,352	+26.106%
2023-05-26	6.0090	6.0690	6.0020	6.0815	-17.879%	12,961	+54.732%
2023-05-25	7.3860	7.4300	7.3860	7.4055	+0.625%	8,117	+27.068%
2023-05-24	7.3780	7.3780	7.3550	7.3595	-1.690%	3,008	+27.862%
2023-05-23	7.4850	7.5000	7.4760	7.4860	-0.412%	38,519	+25.701%
2023-05-22	7.5040	7.5260	7.5040	7.5170	+0.307%	7,666	+25.183%
2023-05-19	7.5400	7.5400	7.4940	7.4940	+24.268%	32,968	+25.567%
2023-05-18	5.9780	5.9950	5.9780	6.0305	+1.849%	3,464	+56.040%
2023-05-17	5.9320	5.9320	5.9210	5.9210	+0.101%	49,019	+58.926%
2023-05-16	5.9140	5.9140	5.8940	5.9150	+0.186%	39,374	+59.087%
2023-05-15	5.9380	5.9390	5.8890	5.9040	-19.870%	14,829	+59.383%
2023-05-12	7.4020	7.4070	7.3680	7.3680	-0.102%	10,908	+27.714%
2023-05-11	7.4220	7.4220	7.3540	7.3755	+25.969%	8,526	+27.585%
2023-05-10	5.8570	5.8580	5.8570	5.8550	+0.188%	8,468	+60.717%
2023-05-09	5.8590	5.8590	5.8590	5.8440	-20.727%	19,537	+61.020%
2023-05-05	7.3590	7.3750	7.3500	7.3720	+27.400%	129,786	+27.645%
2023-05-04	5.8270	5.8270	5.7710	5.7865	-21.454%	14,037	+62.620%
2023-05-03	7.3690	7.3690	7.3670	7.3670	+0.752%	10,704	+27.732%
2023-05-02	7.4380	7.4380	7.3120	7.3120	+24.789%	10,995	+28.693%
2023-04-27	5.8560	5.8560	5.8560	5.8595	+0.205%	12,147	+60.594%
2023-04-26	5.8430	5.8430	5.8430	5.8475	-20.269%	45,829	+60.923%
2023-04-25	7.3640	7.3760	7.3490	7.3340	+24.011%	19,766	+28.307%
2023-04-24	5.9360	5.9440	5.9360	5.9140	-0.404%	31,016	+59.114%
2023-04-21	5.9510	5.9510	5.9510	5.9380	-0.227%	1,109	+58.471%
2023-04-19	5.9350	5.9350	5.9350	5.9515	-19.677%	3,750	+58.111%
2023-04-18	7.4180	7.4590	7.4010	7.4095	+0.427%	706,212	+26.999%
2023-04-17	7.3990	7.4040	7.3780	7.3780	+24.292%	27,382	+27.541%
2023-04-14	5.9280	5.9280	5.9280	5.9360	+0.944%	6,630	+58.524%
2023-04-13	5.8800	5.8820	5.8780	5.8805	-19.917%	4,871	+60.020%
2023-04-11	7.3510	7.3580	7.3360	7.3430	+25.168%	27,327	+28.149%
2023-04-06	5.8630	5.8630	5.8620	5.8665	+0.351%	4,619	+60.402%
2023-04-05	5.8680	5.8680	5.8460	5.8460	-0.468%	49,643	+60.965%
2023-04-04	5.9070	5.9110	5.9070	5.8735	-20.012%	61,482	+60.211%
2023-04-03	7.3510	7.3830	7.3430	7.3430	+24.090%	72,953	+28.149%
2023-03-31	5.9170	5.9170	5.9170	5.9175	-18.475%	16,178	+59.020%
2023-03-30	7.2470	7.2470	7.2410	7.2585	+1.051%	9,732	+29.641%
2023-03-29	7.1670	7.1850	7.1670	7.1830	+24.672%	15,883	+31.004%
2023-03-28	5.7740	5.7740	5.7740	5.7615	-19.205%	21,377	+63.326%
2023-03-27	7.1350	7.1650	7.1250	7.1310	+23.684%	596,102	+31.959%
2023-03-24	5.7460	5.7460	5.7400	5.7655	-19.375%	7,258	+63.212%
2023-03-23	7.1040	7.1650	7.0710	7.1510	+22.218%	15,696	+31.590%
2023-03-22	5.8610	5.8610	5.8580	5.8510	+0.145%	24,379	+60.827%
2023-03-21	5.7900	5.8440	5.7900	5.8425	+1.848%	100,695	+61.061%
2023-03-20	5.7470	5.7470	5.7270	5.7365	-0.555%	103,277	+64.037%
2023-03-17	5.7710	5.7710	5.7710	5.7685	-0.936%	90,403	+63.127%
2023-03-16	5.7800	5.8240	5.7800	5.8230	+1.641%	48,514	+61.601%
2023-03-15	5.7260	5.7260	5.7260	5.7290	-18.262%	22,441	+64.252%
2023-03-14	6.9330	7.0230	6.9330	7.0090	+1.169%	18,582	+34.256%
2023-03-13	7.0110	7.0400	6.8600	6.9280	-1.605%	148,177	+35.826%
2023-03-10	6.9830	7.0650	6.9820	7.0410	-1.758%	23,033	+33.646%
2023-03-09	7.1510	7.1960	7.1500	7.1670	+18.209%	37,722	+31.296%
2023-03-07	6.0650	6.0650	6.0650	6.0630	+2.312%	16,754	+55.204%
2023-03-02	5.9210	5.9330	5.9210	5.9260	+0.475%	25,922	+58.792%
2023-03-01	5.9180	5.9180	5.9180	5.8980	-17.631%	4,301	+59.546%
2023-02-28	7.1360	7.1680	7.1360	7.1605	-0.105%	146,103	+31.415%
2023-02-27	7.1400	7.2040	7.1400	7.1680	+0.126%	1,134,175	+31.278%
2023-02-23	7.2070	7.2120	7.1940	7.1590	+20.350%	60,502	+31.443%
2023-02-22	5.9340	5.9340	5.9340	5.9485	+0.059%	6,445	+58.191%
2023-02-21	5.9820	5.9820	5.9820	5.9450	-18.321%	5,493	+58.284%
2023-02-17	7.3070	7.3070	7.2900	7.2785	-1.655%	2,315,760	+29.285%
2023-02-16	7.4350	7.4560	7.3690	7.4010	-0.128%	47,911	+27.145%
2023-02-15	7.3720	7.4070	7.3720	7.4105	+0.919%	10,831	+26.982%
2023-02-14	7.4220	7.4410	7.3430	7.3430	+20.466%	159,945	+28.149%
2023-02-13	6.0670	6.0690	6.0670	6.0955	+0.636%	1,914	+54.376%
2023-02-10	6.0440	6.0470	6.0440	6.0570	-18.237%	78,680	+55.357%
2023-02-09	7.4580	7.4740	7.4430	7.4080	+20.819%	57,196	+27.025%
2023-02-08	6.1660	6.1660	6.1290	6.1315	-17.052%	107,870	+53.470%
2023-02-07	7.4250	7.4250	7.3600	7.3920	-0.176%	70,708	+27.300%
2023-02-06	7.4060	7.4340	7.3670	7.4050	-1.451%	126,085	+27.076%
2023-02-03	7.4520	7.5140	7.4520	7.5140	-0.159%	828,926	+25.233%
2023-02-02	7.4310	7.5260	7.4310	7.5260	+26.957%	545,249	+25.033%
2023-02-01	5.9130	5.9130	5.9130	5.9280	+0.602%	18,737	+58.738%
2023-01-31	5.8810	5.8940	5.8800	5.8925	-18.769%	186,215	+59.695%
2023-01-30	7.2280	7.2740	7.2280	7.2540	+24.489%	46,686	+29.722%
2023-01-26	5.8190	5.8480	5.8190	5.8270	-18.160%	32,775	+61.490%
2023-01-25	7.1670	7.1670	7.1020	7.1200	+21.761%	8,174	+32.163%
2023-01-24	5.8150	5.8450	5.8150	5.8475	-18.954%	1,689	+60.923%
2023-01-23	7.1130	7.2150	7.1130	7.2150	+3.352%	16,102	+30.423%
2023-01-19	7.0690	7.0690	6.9810	6.9810	+19.538%	972,474	+34.794%
2023-01-17	5.8680	5.8680	5.8540	5.8400	-0.782%	8,654	+61.130%
2023-01-16	5.8730	5.8910	5.8730	5.8860	-17.401%	43,810	+59.871%
2023-01-13	7.1270	7.1390	7.1130	7.1260	+21.739%	9,704	+32.052%
2023-01-12	5.8680	5.8770	5.8310	5.8535	+0.326%	25,225	+60.759%
2023-01-11	5.8330	5.8330	5.8210	5.8345	-16.399%	53,774	+61.282%
2023-01-10	6.9870	6.9870	6.9810	6.9790	-1.329%	4,986	+34.833%
2023-01-09	6.9860	7.0700	6.9790	7.0730	+2.374%	13,793	+33.041%
2023-01-06	6.8150	6.9090	6.8150	6.9090	+1.498%	4,143	+36.199%
2023-01-05	6.8940	6.8940	6.8070	6.8070	+18.785%	1,601	+38.240%
2023-01-04	5.7110	5.7210	5.6920	5.7305	-16.428%	59,812	+64.209%
2022-12-30	6.8650	6.8750	6.8570	6.8570	+20.130%	2,122,241	+37.232%
2022-12-29	5.6280	5.6280	5.6280	5.7080	-16.176%	7,845	+64.856%
2022-12-28	6.8350	6.8830	6.8350	6.8095	+19.685%	9,524	+38.189%
2022-12-23	5.6910	5.6910	5.6910	5.6895	+0.397%	1,170	+65.392%
2022-12-22	5.7430	5.7430	5.7430	5.6670	-1.572%	4,030	+66.049%
2022-12-21	5.6580	5.7500	5.6570	5.7575	-15.666%	82,397	+63.439%
2022-12-20	6.8000	6.8270	6.7920	6.8270	+20.971%	11,973	+37.835%
2022-12-19	5.6700	5.6810	5.6520	5.6435	-18.222%	21,282	+66.740%
2022-12-16	6.9620	6.9660	6.9010	6.9010	-5.981%	68,322	+36.357%
2022-12-13	7.2250	7.4490	7.2170	7.3400	+25.803%	110,838	+28.202%
2022-12-09	5.8220	5.8220	5.8220	5.8345	-0.376%	41,088	+61.282%

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

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