Dark

EEJD
ISH MSCI JPN ESG ENH CTB USD D
stock LSE

Inactive

Aug 2, 2024

5.90USD-5.600%(-0.35)65,775

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.0100	6.0100	5.9200	5.9000	-5.600%	65,775	0.000%
2024-08-01	6.3800	6.3800	6.2500	6.2500	-4.141%	11,856	-5.600%
2024-07-31	6.4900	6.5300	6.4900	6.5200	+3.328%	98,458	-9.509%
2024-07-30	6.3000	6.3300	6.3000	6.3100	+0.159%	27,808	-6.498%
2024-07-29	6.3400	6.3600	6.3000	6.3000	+0.318%	15,007	-6.349%
2024-07-26	6.2400	6.2800	6.2400	6.2800	+0.641%	25,198	-6.051%
2024-07-25	6.2600	6.2600	6.1900	6.2400	-1.887%	13,796	-5.449%
2024-07-24	6.3800	6.3900	6.3600	6.3600	-1.089%	10,391	-7.233%
2024-07-23	6.4100	6.4300	6.4100	6.4300	+0.156%	23,288	-8.243%
2024-07-22	6.4000	6.4200	6.4000	6.4200	+0.156%	5,590	-8.100%
2024-07-19	6.4200	6.4200	6.4100	6.4100	-0.927%	3,774	-7.956%
2024-07-18	6.5200	6.5400	6.4700	6.4700	-1.070%	263,437	-8.810%
2024-07-17	6.5500	6.5500	6.5400	6.5400	-0.153%	4,596	-9.786%
2024-07-16	6.5100	6.5500	6.5100	6.5500	+0.153%	50,132	-9.924%
2024-07-15	6.5500	6.5500	6.5300	6.5400	+0.461%	8,294	-9.786%
2024-07-10	6.4500	6.5100	6.4500	6.5100	+2.198%	36,354	-9.370%
2024-07-09	6.3900	6.3900	6.3800	6.3700	+0.315%	4,331	-7.378%
2024-07-08	6.3600	6.3700	6.3500	6.3500	-0.157%	9,116	-7.087%
2024-07-05	6.3700	6.3700	6.3600	6.3600	-0.157%	65,391	-7.233%
2024-07-04	6.3700	6.3700	6.3700	6.3700	+0.951%	3,637	-7.378%
2024-07-03	6.2900	6.3200	6.2700	6.3100	+0.799%	100,670	-6.498%
2024-07-02	6.2300	6.2600	6.2200	6.2600	+1.459%	180,687	-5.751%
2024-07-01	6.1800	6.2100	6.1600	6.1700	-1.280%	26,536	-4.376%
2024-06-28	6.1800	6.2500	6.1800	6.2500	+1.461%	22,094	-5.600%
2024-06-27	6.1000	6.1700	6.1000	6.1600	+0.326%	24,062	-4.221%
2024-06-26	6.1900	6.1900	6.1300	6.1400	0.000%	158,484	-3.909%
2024-06-25	6.1300	6.1500	6.1300	6.1400	+2.163%	15,028	-3.909%
2024-06-21	6.0300	6.0300	6.0000	6.0100	-0.661%	24,797	-1.830%
2024-06-20	6.0700	6.0700	6.0400	6.0500	+0.166%	13,456	-2.479%
2024-06-18	6.0300	6.0400	6.0300	6.0400	+0.166%	35,310	-2.318%
2024-06-17	6.0400	6.0400	6.0100	6.0300	-1.309%	2,455	-2.156%
2024-06-14	6.1100	6.1200	6.0900	6.1100	0.000%	98,868	-3.437%
2024-06-13	6.1400	6.1500	6.1000	6.1100	-3.323%	6,363	-3.437%
2024-06-12	6.2300	6.3300	6.2200	6.3200	+1.120%	195,127	-6.646%
2024-06-11	6.2900	6.2900	6.2600	6.2500	-1.264%	1,501	-5.600%
2024-06-10	6.3000	6.3300	6.3000	6.3300	+0.476%	6,265	-6.793%
2024-06-07	6.3200	6.3200	6.2800	6.3000	-0.474%	25,300	-6.349%
2024-06-06	6.3300	6.3300	6.3300	6.3300	+0.158%	6,807	-6.793%
2024-06-05	6.3000	6.3300	6.2900	6.3200	-0.158%	168,350	-6.646%
2024-06-04	6.3600	6.3700	6.3300	6.3300	-0.158%	114,586	-6.793%
2024-06-03	6.3200	6.3400	6.3000	6.3400	+1.278%	10,394	-6.940%
2024-05-31	6.2600	6.2700	6.2500	6.2600	+0.805%	2,698	-5.751%
2024-05-30	6.1800	6.2100	6.1800	6.2100	+0.976%	11,807	-4.992%
2024-05-29	6.1700	6.1700	6.1500	6.1500	-2.226%	16,038	-4.065%
2024-05-28	6.2900	6.2900	6.2800	6.2900	+0.640%	5,566	-6.200%
2024-05-24	6.2100	6.2500	6.2100	6.2500	+0.482%	7,025	-5.600%
2024-05-23	6.2800	6.2900	6.2300	6.2200	0.000%	49,873	-5.145%
2024-05-22	6.2200	6.2200	6.2100	6.2200	-0.955%	4,144	-5.145%
2024-05-21	6.2900	6.2900	6.2800	6.2800	-1.413%	10,221	-6.051%
2024-05-20	6.3300	6.3700	6.3300	6.3700	+1.272%	9,832	-7.378%
2024-05-17	6.2800	6.3000	6.2800	6.2900	0.000%	1,840	-6.200%
2024-05-16	6.3000	6.3000	6.2900	6.2900	0.000%	22,580	-6.200%
2024-05-15	6.2700	6.2900	6.2700	6.2900	+1.452%	8,927	-6.200%
2024-05-14	6.1800	6.2000	6.1800	6.2000	0.000%	1,690	-4.839%
2024-05-13	6.2200	6.2200	6.2000	6.2000	-0.482%	16,734	-4.839%
2024-05-10	6.2400	6.2500	6.2300	6.2300	-0.160%	4,145	-5.297%
2024-05-09	6.1800	6.2400	6.1800	6.2400	+0.322%	3,650	-5.449%
2024-05-08	6.2100	6.2200	6.2000	6.2200	-1.426%	4,748	-5.145%
2024-05-07	6.3400	6.3400	6.3000	6.3100	+1.284%	11,876	-6.498%
2024-05-02	6.2200	6.2400	6.2200	6.2300	+1.631%	8,806	-5.297%
2024-05-01	6.1300	6.1400	6.1300	6.1300	-0.809%	7,308	-3.752%
2024-04-30	6.2200	6.2200	6.1800	6.1800	0.000%	21,935	-4.531%
2024-04-29	6.2300	6.2300	6.1700	6.1800	+0.980%	42,025	-4.531%
2024-04-26	6.1200	6.1200	6.1000	6.1200	+0.824%	142,053	-3.595%
2024-04-25	6.1000	6.1000	6.0300	6.0700	-1.461%	37,054	-2.801%
2024-04-24	6.2200	6.2200	6.1700	6.1600	+0.163%	276,080	-4.221%
2024-04-23	6.1100	6.1500	6.1100	6.1500	+0.820%	2,447	-4.065%
2024-04-22	6.1000	6.1100	6.0900	6.1000	+0.164%	1,059	-3.279%
2024-04-19	6.0700	6.0900	6.0700	6.0900	-0.976%	30,106	-3.120%
2024-04-18	6.1200	6.1500	6.1200	6.1500	+0.490%	17,402	-4.065%
2024-04-17	6.1300	6.1400	6.1200	6.1200	-1.306%	3,702	-3.595%
2024-04-16	6.2060	6.2150	6.1910	6.2010	-1.976%	8,435	-4.854%
2024-04-15	6.3370	6.3550	6.3120	6.3260	-0.103%	15,857	-6.734%
2024-04-12	6.3880	6.3880	6.3230	6.3325	-0.110%	434,175	-6.830%
2024-04-11	6.3410	6.3410	6.3410	6.3395	-0.071%	1,583	-6.933%
2024-04-10	6.4320	6.4380	6.3440	6.3440	-1.276%	26,455	-6.999%
2024-04-09	6.4770	6.4870	6.4260	6.4260	-0.357%	4,012	-8.185%
2024-04-08	6.4170	6.4530	6.4170	6.4490	+0.750%	14,285	-8.513%
2024-04-05	6.3940	6.3950	6.3760	6.4010	-1.051%	1,602	-7.827%
2024-04-04	6.4460	6.4750	6.4460	6.4690	+0.062%	19,595	-8.796%
2024-04-03	6.4040	6.4180	6.4040	6.4650	+1.142%	3,659	-8.739%
2024-04-02	6.4450	6.4460	6.3910	6.3920	-2.390%	87,223	-7.697%
2024-03-28	6.5210	6.5620	6.5010	6.5485	-0.221%	40,601	-9.903%
2024-03-27	6.5640	6.5710	6.5510	6.5630	-0.198%	2,663	-10.102%
2024-03-26	6.5520	6.5760	6.5520	6.5760	+0.581%	218,964	-10.280%
2024-03-25	6.5480	6.5480	6.5220	6.5380	-1.029%	15,995	-9.758%
2024-03-22	6.6360	6.6360	6.6060	6.6060	+26.576%	1,711	-10.687%
2024-03-21	5.1900	5.2240	5.1770	5.2190	-20.260%	26,521	+13.048%
2024-03-20	6.5710	6.5710	6.5380	6.5450	0.000%	29,379	-9.855%
2024-03-19	6.5110	6.5380	6.5050	6.5450	+0.522%	226,844	-9.855%
2024-03-18	6.5100	6.5170	6.4940	6.5110	+29.792%	120,118	-9.384%
2024-03-15	5.0210	5.0210	5.0210	5.0165	-21.384%	32,433	+17.612%
2024-03-14	6.4300	6.4540	6.3750	6.3810	-0.375%	24,338	-7.538%
2024-03-13	6.4020	6.4090	6.3910	6.4050	+26.907%	13,320	-7.884%
2024-03-12	5.0250	5.0290	5.0250	5.0470	+0.358%	16,101	+16.901%
2024-03-11	5.0260	5.0260	5.0260	5.0290	-1.950%	19,586	+17.320%
2024-03-08	5.1560	5.1560	5.1290	5.1290	-22.294%	13,239	+15.032%
2024-03-07	6.5710	6.5980	6.5580	6.6005	+0.251%	19,449	-10.613%
2024-03-06	6.5490	6.5840	6.5460	6.5840	+1.316%	20,977	-10.389%
2024-03-05	6.5020	6.5120	6.4970	6.4985	+0.565%	2,947	-9.210%
2024-03-04	6.4810	6.4850	6.4590	6.4620	-0.216%	9,412	-8.697%
2024-03-01	6.4730	6.4800	6.4420	6.4760	+1.752%	40,540	-8.894%
2024-02-29	6.3790	6.3930	6.3710	6.3645	+27.036%	35,851	-7.298%
2024-02-28	4.9965	5.0190	4.9965	5.0100	-21.523%	25,871	+17.764%
2024-02-27	6.3820	6.3880	6.3730	6.3840	+0.110%	60,696	-7.581%
2024-02-26	6.3800	6.3900	6.3770	6.3770	+0.078%	56,498	-7.480%
2024-02-23	6.3370	6.3730	6.3270	6.3720	+28.507%	6,806	-7.407%
2024-02-21	4.9655	4.9655	4.9585	4.9585	-20.753%	9,795	+18.988%
2024-02-20	6.2700	6.2770	6.2570	6.2570	-0.746%	14,103	-5.706%
2024-02-19	6.2930	6.3160	6.2930	6.3040	+27.372%	5,123	-6.409%
2024-02-15	4.9430	4.9430	4.9430	4.9493	-19.849%	114,993	+19.209%
2024-02-14	6.1770	6.1900	6.1670	6.1750	-0.491%	44,624	-4.453%
2024-02-13	6.2880	6.2880	6.1990	6.2055	+0.048%	9,763	-4.923%
2024-02-12	6.1830	6.1950	6.1710	6.2025	+27.663%	18,125	-4.877%
2024-02-09	4.8795	4.8795	4.8585	4.8585	-0.051%	19,655	+21.437%
2024-02-07	4.8470	4.8660	4.8470	4.8610	-20.253%	53,710	+21.374%
2024-02-06	6.0890	6.1140	6.0880	6.0955	-0.303%	1,616	-3.207%
2024-02-05	6.1330	6.1500	6.1110	6.1140	+25.738%	8,762	-3.500%
2024-02-02	4.8460	4.8625	4.8460	4.8625	-21.089%	15,239	+21.337%
2024-02-01	6.1590	6.1750	6.1560	6.1620	+27.808%	5,516	-4.252%
2024-01-29	4.8180	4.8180	4.8095	4.8213	-20.949%	13,845	+22.374%
2024-01-26	6.0920	6.0990	6.0820	6.0990	+25.947%	6,384	-3.263%
2024-01-24	4.8335	4.8335	4.8335	4.8425	+0.201%	4,132	+21.838%
2024-01-23	4.8460	4.8460	4.8460	4.8328	+1.295%	20,646	+22.082%
2024-01-17	4.7920	4.7920	4.7710	4.7710	-3.117%	26,304	+23.664%
2024-01-15	4.9080	4.9245	4.9025	4.9245	-20.688%	9,029	+19.809%
2024-01-12	6.2160	6.2160	6.2060	6.2090	+1.954%	67,115	-4.977%
2024-01-11	6.1460	6.1510	6.0900	6.0900	+2.113%	83,744	-3.120%
2024-01-09	5.9860	5.9860	5.9550	5.9640	+0.017%	14,576	-1.073%
2024-01-08	5.9020	5.9660	5.9010	5.9630	+27.592%	11,719	-1.057%
2024-01-05	4.6490	4.6735	4.6490	4.6735	-20.681%	9,731	+26.244%
2024-01-04	5.8950	5.8950	5.8690	5.8920	-0.220%	32,899	+0.136%
2024-01-03	5.9450	5.9450	5.9050	5.9050	+25.172%	2,381	-0.085%
2024-01-02	4.6905	4.7175	4.6905	4.7175	+0.576%	3,559	+25.066%
2023-12-28	4.6895	4.6905	4.6895	4.6905	-20.956%	3,167	+25.786%
2023-12-27	5.9260	5.9340	5.9110	5.9340	+0.696%	115,045	-0.573%
2023-12-22	5.8580	5.8930	5.8580	5.8930	+0.375%	245	+0.119%
2023-12-21	5.8250	5.8710	5.8250	5.8710	+0.410%	43,917	+0.494%
2023-12-20	5.8560	5.8570	5.8470	5.8470	+28.033%	5,109	+0.906%
2023-12-19	4.5685	4.5685	4.5685	4.5668	-21.289%	13,677	+29.193%
2023-12-18	5.8390	5.8390	5.7910	5.8020	-0.956%	28,019	+1.689%
2023-12-15	5.8910	5.9100	5.8550	5.8580	-0.340%	25,748,637	+0.717%
2023-12-14	5.8570	5.8810	5.8540	5.8780	+0.858%	124,490	+0.374%
2023-12-13	5.8260	5.8350	5.8210	5.8280	+25.644%	456,750	+1.235%
2023-12-12	4.6415	4.6420	4.6335	4.6385	-0.054%	65,216	+27.196%
2023-12-11	4.6315	4.6430	4.6315	4.6410	+0.313%	47,628	+27.128%
2023-12-08	4.6345	4.6345	4.6265	4.6265	+0.108%	22,996	+27.526%
2023-12-07	4.6080	4.6080	4.6080	4.6215	+0.184%	376	+27.664%
2023-12-06	4.6130	4.6130	4.6130	4.6130	-19.529%	1,954	+27.899%
2023-12-05	5.7350	5.7350	5.7350	5.7325	-0.555%	3,457	+2.922%
2023-11-29	5.7580	5.7610	5.7580	5.7645	+26.768%	6,513	+2.351%
2023-11-28	4.5360	4.5450	4.5360	4.5473	-21.184%	18,034	+29.747%
2023-11-24	5.7570	5.7570	5.7570	5.7695	+25.410%	136,255	+2.262%
2023-11-23	4.6010	4.6020	4.6010	4.6005	-20.089%	1,828	+28.247%
2023-11-22	5.7490	5.7590	5.7490	5.7570	+25.403%	7,514	+2.484%
2023-11-21	4.6000	4.6000	4.6000	4.5908	-19.951%	9,428	+28.518%
2023-11-17	5.6590	5.6590	5.6590	5.7350	+1.075%	0	+2.877%
2023-11-15	5.6700	5.6790	5.6700	5.6740	+25.047%	52,040	+3.983%
2023-11-14	4.5325	4.5325	4.5325	4.5375	-0.110%	4,261	+30.028%
2023-11-13	4.5290	4.5385	4.5290	4.5425	-18.644%	27,524	+29.884%
2023-11-09	5.5810	5.5820	5.5810	5.5835	-0.027%	2,473	+5.668%
2023-11-07	5.5850	5.5850	5.5850	5.5850	+22.237%	175,977	+5.640%
2023-11-06	4.5730	4.5730	4.5730	4.5690	-1.392%	9,644	+29.131%
2023-11-03	4.6165	4.6335	4.6165	4.6335	+0.831%	26,081	+27.334%
2023-11-02	4.5845	4.5845	4.5845	4.5953	+1.542%	14,913	+28.392%
2023-11-01	4.5090	4.5200	4.5090	4.5255	-15.300%	13,791	+30.372%
2023-10-27	5.3880	5.3880	5.3390	5.3430	+1.021%	862	+10.425%
2023-10-26	5.3090	5.3090	5.2890	5.2890	-1.856%	4,992	+11.552%
2023-10-25	5.4080	5.4080	5.3890	5.3890	+22.868%	483	+9.482%
2023-10-23	4.3860	4.3860	4.3800	4.3860	-18.332%	6,720	+34.519%
2023-10-20	5.4060	5.4060	5.3960	5.3705	+19.998%	3,048	+9.859%
2023-10-19	4.4755	4.4755	4.4755	4.4755	-0.378%	1,136	+31.829%
2023-10-18	4.5035	4.5090	4.5035	4.4925	-18.592%	6,307	+31.330%
2023-10-17	5.5100	5.5120	5.5040	5.5185	+0.318%	711	+6.913%
2023-10-13	5.5010	5.5010	5.5010	5.5010	-1.380%	2,787	+7.253%
2023-10-12	5.5780	5.5780	5.5780	5.5780	+0.450%	41,310	+5.773%
2023-10-11	5.5660	5.5660	5.5530	5.5530	+22.272%	8,134	+6.249%
2023-10-10	4.5325	4.5325	4.5325	4.5415	-17.027%	1,534	+29.913%
2023-10-09	5.4510	5.4510	5.4510	5.4735	+22.127%	200	+7.792%
2023-10-05	4.5045	4.5095	4.5045	4.4818	+1.760%	17,832	+31.644%
2023-10-04	4.3985	4.4135	4.3985	4.4043	-18.409%	4,341	+33.960%
2023-10-03	5.4410	5.4510	5.4130	5.3980	+18.996%	14,621	+9.300%
2023-10-02	4.5405	4.5415	4.5405	4.5363	-18.522%	2,388	+30.062%
2023-09-29	5.5880	5.5880	5.5660	5.5675	-0.563%	9,914	+5.972%
2023-09-28	5.5700	5.5700	5.5700	5.5990	+21.506%	91	+5.376%
2023-09-26	4.6135	4.6140	4.6100	4.6080	-18.630%	8,875	+28.038%
2023-09-25	5.6830	5.6830	5.6570	5.6630	+20.746%	6,990	+4.185%
2023-09-20	4.6725	4.6840	4.6725	4.6900	-19.492%	471	+25.800%
2023-09-19	5.8380	5.8380	5.8380	5.8255	-0.282%	216	+1.279%
2023-09-14	5.8060	5.8060	5.8060	5.8420	+26.876%	117	+0.993%
2023-09-13	4.5880	4.5990	4.5880	4.6045	-19.831%	2,921	+28.136%
2023-09-12	5.7380	5.7460	5.7380	5.7435	+0.052%	9,167	+2.725%
2023-09-07	5.7380	5.7380	5.7380	5.7405	-0.035%	5,945	+2.779%
2023-09-06	5.7380	5.7480	5.7380	5.7425	+0.148%	9,303	+2.743%
2023-09-05	5.7390	5.7390	5.7390	5.7340	+0.791%	659	+2.895%
2023-08-31	5.6890	5.6990	5.6890	5.6890	+28.600%	11,420	+3.709%
2023-08-30	4.4295	4.4295	4.4295	4.4238	-21.271%	1,407	+33.370%
2023-08-29	5.6130	5.6130	5.6130	5.6190	+30.408%	1,974	+5.001%
2023-08-17	4.3180	4.3185	4.3175	4.3088	-22.055%	3,731	+36.929%
2023-08-16	5.5180	5.5340	5.5180	5.5280	-0.727%	7,815	+6.729%
2023-08-15	5.5880	5.5880	5.5880	5.5685	-1.799%	1,929	+5.953%
2023-08-11	5.6810	5.6810	5.6770	5.6705	+25.821%	2,206	+4.047%
2023-08-07	4.5065	4.5080	4.5065	4.5068	-21.347%	8,464	+30.913%
2023-08-04	5.7280	5.7280	5.7280	5.7300	+0.721%	5,219	+2.967%
2023-08-02	5.6830	5.6830	5.6830	5.6890	-4.266%	46,325	+3.709%
2023-07-28	5.9460	5.9460	5.9350	5.9425	+29.996%	1,808	-0.715%
2023-07-27	4.5805	4.5805	4.5805	4.5713	-21.334%	1,681	+29.066%
2023-07-26	5.8060	5.8060	5.8060	5.8110	+0.242%	4,713	+1.532%
2023-07-25	5.7870	5.7870	5.7830	5.7970	+0.112%	26,517	+1.777%
2023-07-21	5.7900	5.7900	5.7860	5.7905	-0.413%	12,326	+1.891%
2023-07-14	5.8120	5.8140	5.8070	5.8145	+30.692%	77,447	+1.470%
2023-07-07	4.4435	4.4450	4.4435	4.4490	-22.295%	13,759	+32.614%
2023-07-04	5.7400	5.7410	5.7400	5.7255	-0.788%	150,545	+3.048%
2023-07-03	5.7780	5.7880	5.7740	5.7710	+0.488%	4,828	+2.235%
2023-06-30	5.7080	5.7480	5.7080	5.7430	+0.105%	125,491	+2.734%
2023-06-28	5.7260	5.7260	5.7260	5.7370	+1.486%	907	+2.841%
2023-06-23	5.6700	5.6720	5.6560	5.6530	+23.044%	108,876	+4.369%
2023-06-21	4.5955	4.5960	4.5955	4.5943	-21.141%	17,890	+28.420%
2023-06-19	5.8290	5.8290	5.8290	5.8260	-0.859%	3,271	+1.270%
2023-06-12	5.8600	5.8840	5.8580	5.8765	+26.382%	2,163	+0.400%
2023-06-09	4.6610	4.6610	4.6610	4.6498	-19.260%	1,744	+26.887%
2023-06-08	5.7400	5.7550	5.7400	5.7590	-1.974%	19,014	+2.448%
2023-06-06	5.8560	5.8560	5.8470	5.8750	+4.398%	13,674	+0.426%
2023-05-26	5.6450	5.6450	5.6300	5.6275	+0.770%	3,998	+4.842%
2023-05-24	5.6250	5.6250	5.6150	5.5845	+22.472%	75,395	+5.650%
2023-05-19	4.5880	4.5910	4.5880	4.5598	-19.644%	138,416	+29.392%
2023-05-17	5.6840	5.6840	5.6840	5.6745	+0.576%	6,628	+3.974%
2023-05-15	5.6460	5.6460	5.6460	5.6420	+0.508%	3,236	+4.573%
2023-05-12	5.6420	5.6420	5.6210	5.6135	+0.447%	4,390	+5.104%
2023-05-09	5.6280	5.6280	5.5830	5.5885	+28.044%	12,294	+5.574%
2023-05-04	4.3495	4.3495	4.3495	4.3645	-19.976%	195	+35.182%
2023-04-28	5.4490	5.4560	5.4360	5.4540	-0.935%	2,670	+8.177%
2023-04-27	5.5040	5.5040	5.5040	5.5055	+24.382%	10,870	+7.166%
2023-04-25	4.3925	4.3925	4.3925	4.4263	-19.243%	37,929	+33.294%
2023-04-21	5.4650	5.4850	5.4620	5.4810	+24.033%	5,909	+7.645%
2023-04-18	4.4245	4.4245	4.4245	4.4190	-18.873%	5,440	+33.514%
2023-04-14	5.4620	5.4620	5.4620	5.4470	+25.435%	5,569	+8.317%
2023-04-12	4.3545	4.3545	4.3545	4.3425	+0.277%	2,605	+35.866%
2023-04-11	4.3370	4.3370	4.3370	4.3305	+0.023%	2,302	+36.243%
2023-04-05	4.3450	4.3450	4.3450	4.3295	-21.031%	5,799	+36.274%
2023-04-04	5.4850	5.4850	5.4850	5.4825	+0.467%	5,196	+7.615%
2023-04-03	5.4500	5.4570	5.4500	5.4570	+0.850%	14,839	+8.118%
2023-03-30	5.4020	5.4190	5.4020	5.4110	+2.307%	2,523	+9.037%
2023-03-22	5.2620	5.3070	5.2620	5.2890	+23.552%	35,085	+11.552%
2023-03-17	4.3320	4.3320	4.2840	4.2808	-15.980%	15,907	+37.825%
2023-03-15	5.1190	5.1310	5.1150	5.0950	-2.207%	168,480	+15.800%
2023-03-14	5.2140	5.2140	5.2140	5.2100	-0.979%	3,088	+13.244%
2023-03-13	5.2780	5.2800	5.2630	5.2615	-2.438%	133,653	+12.135%
2023-03-09	5.4210	5.4210	5.4200	5.3930	+0.625%	14,370	+9.401%
2023-03-08	5.3470	5.3780	5.3470	5.3595	+0.752%	7,822	+10.085%
2023-03-07	5.3380	5.3380	5.3350	5.3195	+19.706%	24,341	+10.913%
2023-03-06	4.4320	4.4320	4.4320	4.4438	-14.837%	471	+32.769%
2023-03-01	5.2300	5.2300	5.2100	5.2180	+0.086%	3,873	+13.070%
2023-02-23	5.2220	5.2230	5.2220	5.2135	+20.711%	3,217	+13.168%
2023-02-22	4.3110	4.3230	4.3110	4.3190	-18.663%	1,271	+36.606%
2023-02-20	5.3140	5.3140	5.3140	5.3100	-0.056%	85,001	+11.111%
2023-02-15	5.3140	5.3250	5.3140	5.3130	+18.480%	7,553	+11.048%
2023-02-10	4.4815	4.4815	4.4815	4.4843	-17.378%	10,538	+31.570%
2023-02-09	5.4600	5.4600	5.4600	5.4275	+0.780%	6,855	+8.706%
2023-02-08	5.4320	5.4320	5.3910	5.3855	+0.065%	28,456	+9.553%
2023-02-07	5.3950	5.3950	5.3600	5.3820	+19.853%	13,891	+9.625%
2023-02-03	4.4940	4.4940	4.4885	4.4905	-18.086%	27,145	+31.388%
2023-02-02	5.4580	5.4580	5.4580	5.4820	+0.837%	41,439	+7.625%
2023-01-31	5.4270	5.4320	5.4270	5.4365	-0.257%	34,118	+8.526%
2023-01-25	5.4370	5.4580	5.4370	5.4505	+1.301%	3,401	+8.247%
2023-01-23	5.3660	5.3810	5.3660	5.3805	+0.186%	3,041	+9.655%
2023-01-20	5.3400	5.3690	5.3190	5.3705	-0.028%	26,219	+9.859%
2023-01-18	5.3930	5.3930	5.3930	5.3720	+0.741%	8,243	+9.829%
2023-01-17	5.3110	5.3110	5.3110	5.3325	+1.814%	3,636	+10.642%
2023-01-12	5.2120	5.2120	5.1900	5.2375	+24.792%	6,991	+12.649%
2022-12-28	4.2280	4.2290	4.2280	4.1970	-17.609%	7,206	+40.577%
2022-12-22	5.0950	5.0950	5.0910	5.0940	-0.837%	2,308	+15.823%
2022-12-21	5.1300	5.1560	5.1300	5.1370	+1.402%	4,339	+14.853%
2022-12-16	5.0660	5.0660	5.0660	5.0660	-0.315%	8,760	+16.463%
2022-12-15	5.1980	5.1980	5.1980	5.0820	-1.645%	4	+16.096%
2022-12-12	5.1690	5.1720	5.1690	5.1670	+21.863%	3,201	+14.186%
2022-12-09	4.2450	4.2450	4.2450	4.2400	-17.470%	25,155	+39.151%
2022-12-06	5.1570	5.1570	5.1490	5.1375	-1.731%	6,577	+14.842%
2022-12-02	5.2320	5.2640	5.2320	5.2280	+1.396%	3,266	+12.854%
2022-11-30	5.1510	5.1510	5.1510	5.1560	-0.511%	5,713	+14.430%
2022-11-29	5.2150	5.2150	5.2080	5.1825	-1.220%	16,133	+13.845%
2022-11-25	5.2500	5.2500	5.2500	5.2465	-0.569%	2,558	+12.456%
2022-11-24	5.2650	5.2650	5.2650	5.2765	+2.976%	4,235	+11.817%
2022-11-22	5.1200	5.1200	5.1200	5.1240	+1.727%	8,602	+15.144%
2022-11-21	5.0400	5.0400	5.0400	5.0370	-0.425%	8,914	+17.133%
2022-11-17	5.0630	5.0630	5.0630	5.0585	+17.969%	3,471	+16.635%
2022-11-16	4.2975	4.2975	4.2975	4.2880	-15.549%	2,332	+37.593%
2022-11-14	5.0930	5.0930	5.0930	5.0775	-0.714%	11,108	+16.199%
2022-11-11	5.1220	5.1310	5.1220	5.1140	+4.918%	3,207	+15.370%
2022-11-08	4.8760	4.8760	4.8760	4.8743	+1.866%	4,506	+21.043%
2022-11-07	4.7910	4.7910	4.7910	4.7850	+15.594%	15,092	+23.302%
2022-11-02	4.1375	4.1375	4.1375	4.1395	-12.094%	1,626	+42.529%
2022-11-01	4.7090	4.7090	4.7090	4.7090	+0.706%	41	+25.292%
2022-10-31	4.6760	4.6760	4.6760	4.6760	-0.320%	55,229	+26.176%
2022-10-28	4.6870	4.6910	4.6870	4.6910	+15.405%	19,784	+25.773%
2022-10-27	4.0515	4.0515	4.0515	4.0648	-13.524%	272	+45.149%
2022-10-25	4.6195	4.6905	4.6195	4.7005	+2.736%	29,849	+25.519%
2022-10-21	4.5195	4.5390	4.5165	4.5753	-0.283%	14,553	+28.953%
2022-10-20	4.5460	4.5460	4.5460	4.5883	+0.654%	7,601	+28.588%
2022-10-19	4.5635	4.5680	4.5635	4.5585	-0.263%	193,726	+29.429%
2022-10-18	4.5965	4.5965	4.5965	4.5705	-0.087%	1,877	+29.089%
2022-10-14	4.6045	4.6045	4.6030	4.5745	-0.066%	11,000	+28.976%
2022-10-13	4.5090	4.5090	4.5090	4.5775	+10.448%	84	+28.891%
2022-10-12	4.1420	4.1505	4.1420	4.1445	-1.905%	730	+42.357%
2022-10-07	4.2495	4.2495	4.2495	4.2250	-10.809%	253	+39.645%
2022-10-05	4.7485	4.7485	4.7485	4.7370	-1.102%	3,432	+24.551%
2022-10-04	4.7505	4.7505	4.7495	4.7898	+3.630%	1,200	+23.178%
2022-09-26	4.6270	4.6270	4.6270	4.6220	+9.293%	593	+27.650%
2022-09-15	4.2300	4.2430	4.2300	4.2290	-12.488%	258	+39.513%
2022-09-06	4.8850	4.8850	4.8850	4.8325	-2.669%	31	+22.090%
2022-09-02	4.9215	4.9615	4.9215	4.9650	+13.973%	7,028	+18.832%
2022-08-26	4.3825	4.3825	4.3825	4.3563	-15.991%	48	+35.436%
2022-08-25	5.1720	5.1720	5.1720	5.1855	+0.280%	1,208	+13.779%
2022-08-24	5.1710	5.1710	5.1710	5.1710	-2.388%	265,425	+14.098%
2022-08-17	5.3110	5.3110	5.3110	5.2975	-0.535%	128	+11.373%
2022-08-16	5.3230	5.3230	5.3230	5.3260	-0.542%	3,650	+10.777%
2022-08-15	5.3520	5.3520	5.3520	5.3550	+23.778%	258	+10.177%
2022-08-11	4.3280	4.3280	4.3280	4.3263	-15.929%	161	+36.375%
2022-08-09	5.1630	5.1630	5.1630	5.1460	-1.455%	59	+14.652%
2022-08-08	5.2130	5.2250	5.2130	5.2220	+1.074%	20,977	+12.984%
2022-08-05	5.2530	5.2530	5.1850	5.1665	+20.053%	28,502	+14.197%
2022-07-29	4.3045	4.3045	4.3045	4.3035	+0.648%	40	+37.098%
2022-07-22	4.2955	4.2955	4.2955	4.2758	+2.685%	15	+37.986%
2022-07-15	4.1640	4.1640	4.1640	4.1640	-14.462%	100	+41.691%
2022-07-14	4.8680	4.8680	4.8680	4.8680	+17.741%	91,294	+21.200%
2022-07-13	4.1345	4.1345	4.1345	4.1345	-17.053%	100	+42.702%
2022-07-12	4.9790	4.9845	4.9790	4.9845	+19.033%	80,624	+18.367%
2022-07-11	4.1875	4.1875	4.1875	4.1875	+2.221%	100	+40.896%
2022-07-01	4.0950	4.0950	4.0950	4.0965	+0.478%	32	+44.025%
2022-06-24	4.0770	4.0770	4.0770	4.0770	-16.349%	50,613	+44.714%
2022-06-20	4.8700	4.8710	4.8700	4.8738	-2.621%	2,037	+21.055%
2022-06-15	4.9830	5.0080	4.9830	5.0050	-7.418%	1,261	+17.882%
2022-06-01	5.4540	5.4620	5.4540	5.4060	-0.862%	1,291	+9.138%
2022-05-27	5.4240	5.4240	5.4240	5.4530	+0.609%	323	+8.197%
2022-05-26	5.4050	5.4050	5.4040	5.4200	+1.063%	3,175	+8.856%
2022-05-24	5.3630	5.3630	5.3630	5.3630	-0.786%	2,000	+10.013%
2022-05-23	5.3990	5.3990	5.3990	5.4055	+2.222%	5,932	+9.148%
2022-05-19	5.2290	5.2880	5.2290	5.2880	+24.342%	12,559	+11.573%
2022-05-18	4.2625	4.2885	4.2625	4.2528	+0.556%	343	+38.732%
2022-05-17	4.2285	4.2285	4.2285	4.2293	-19.304%	77	+39.503%
2022-05-16	5.2500	5.2500	5.2500	5.2410	+22.296%	6,152	+12.574%
2022-05-05	4.3240	4.3560	4.3240	4.2855	+0.070%	367	+37.674%
2022-04-28	4.3010	4.3010	4.3010	4.2825	-19.198%	339	+37.770%
2022-04-27	5.2930	5.2930	5.2930	5.3000	-0.591%	2,130	+11.321%
2022-04-25	5.3310	5.3310	5.3310	5.3315	+27.319%	102	+10.663%
2022-04-20	4.1830	4.1830	4.1830	4.1875	-22.525%	682	+40.896%
2022-04-19	5.4050	5.4070	5.4050	5.4050	-1.986%	57,071	+9.158%
2022-04-14	5.5380	5.5380	5.5380	5.5145	+0.841%	1,573	+6.991%
2022-04-12	5.4450	5.4710	5.4450	5.4685	-0.753%	2,196	+7.891%
2022-04-11	5.5240	5.5240	5.5210	5.5100	+28.131%	25,078	+7.078%
2022-04-08	4.3155	4.3155	4.3155	4.3003	-23.010%	1,779	+37.200%
2022-04-07	5.6130	5.6200	5.5780	5.5855	-0.693%	214,001	+5.631%
2022-04-06	5.6730	5.6730	5.6410	5.6245	+28.757%	157	+4.898%
2022-04-05	4.4095	4.4095	4.4095	4.3683	-25.513%	7,360	+35.064%
2022-04-04	5.8530	5.8530	5.8530	5.8645	+1.060%	98	+0.605%
2022-04-01	5.8250	5.8250	5.8070	5.8030	+28.613%	21,682	+1.672%
2022-03-29	4.5065	4.5115	4.5065	4.5120	-22.534%	3,495	+30.762%
2022-03-28	5.7970	5.7970	5.7970	5.8245	-1.053%	4,148	+1.296%
2022-03-22	5.8660	5.9020	5.8590	5.8865	+3.109%	18,557	+0.229%
2022-03-16	5.6930	5.7070	5.6930	5.7090	+1.774%	58,198	+3.346%
2022-03-15	5.5590	5.5940	5.5330	5.6095	+0.818%	21,541	+5.179%
2022-03-14	5.5600	5.5890	5.5530	5.5640	+0.018%	32,593	+6.039%
2022-03-11	5.5920	5.5920	5.5920	5.5630	+1.570%	8	+6.058%
2022-03-08	5.5300	5.5420	5.4760	5.4770	-6.015%	20,999	+7.723%
2022-03-03	5.8330	5.8330	5.8330	5.8275	-2.141%	24	+1.244%
2022-02-25	5.8820	5.9520	5.8740	5.9550	+36.152%	30,238	-0.924%
2022-02-23	4.3955	4.3955	4.3945	4.3738	-1.097%	1,180	+34.894%
2022-02-18	4.4115	4.4115	4.4115	4.4223	-27.414%	2,332	+33.415%
2022-02-15	6.0170	6.0640	6.0170	6.0925	+0.978%	7,255	-3.160%
2022-02-14	6.0520	6.0760	6.0190	6.0335	-1.163%	9,954	-2.213%

.dark-mode .lsKbhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsKbhC{ color: #333333; background-color: white; border: 2px solid #333333; }EEJDISH MSCI JPN ESG ENH CTB USD Dstock LSE

EEJD
ISH MSCI JPN ESG ENH CTB USD D
stock LSE