Dark

EEUD
ISH MSCI EUROPE ESG ENH CTB EUR D
stock LSE

Inactive

Aug 2, 2024

5.59GBP-1.411%(-0.08)2,718,204

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.6400	5.6500	5.5900	5.5900	-1.411%	2,718,204	0.000%
2024-08-01	5.7600	5.7600	5.7200	5.6700	-0.526%	26	-1.411%
2024-07-30	5.6900	5.6900	5.6900	5.7000	+0.352%	1,570	-1.930%
2024-07-29	5.7200	5.7200	5.6800	5.6800	-0.525%	3,300,054	-1.585%
2024-07-26	5.6900	5.6900	5.6900	5.7100	+1.062%	1,802	-2.102%
2024-07-25	5.6100	5.6500	5.6100	5.6500	-0.177%	892,707	-1.062%
2024-07-24	5.6500	5.6600	5.6500	5.6600	-0.527%	1,736	-1.237%
2024-07-23	5.6900	5.6900	5.6900	5.6900	-0.175%	9,064	-1.757%
2024-07-22	5.6700	5.7100	5.6700	5.7000	+1.064%	12,812	-1.930%
2024-07-19	5.6600	5.6600	5.6600	5.6400	-0.529%	7	-0.887%
2024-07-18	5.6800	5.6800	5.6800	5.6700	-0.526%	1,332,995	-1.411%
2024-07-17	5.6900	5.6900	5.6900	5.7000	-0.350%	1	-1.930%
2024-07-16	5.7100	5.7100	5.7100	5.7200	-0.348%	24,064	-2.273%
2024-07-15	5.7800	5.7800	5.7400	5.7400	+0.175%	1,067,269	-2.613%
2024-07-10	5.7100	5.7300	5.7100	5.7300	+0.703%	1,896	-2.443%
2024-07-09	5.7100	5.7100	5.6900	5.6900	-0.871%	11,283	-1.757%
2024-07-08	5.7400	5.7400	5.7400	5.7400	0.000%	629,810	-2.613%
2024-07-05	5.7900	5.7900	5.7400	5.7400	+0.175%	77,166	-2.613%
2024-07-03	5.7400	5.7400	5.7300	5.7300	+0.526%	19,905	-2.443%
2024-07-02	5.7000	5.7100	5.7000	5.7000	-0.697%	77,181	-1.930%
2024-07-01	5.7600	5.7600	5.7400	5.7400	+0.702%	523,018	-2.613%
2024-06-28	5.7400	5.7400	5.7100	5.7000	-0.350%	1,126,211	-1.930%
2024-06-27	5.7200	5.7300	5.7200	5.7200	-0.348%	33,377	-2.273%
2024-06-26	5.7400	5.7400	5.7200	5.7400	-0.174%	3,837	-2.613%
2024-06-25	5.7600	5.7600	5.7600	5.7500	-0.519%	836,465	-2.783%
2024-06-24	5.7400	5.7900	5.7400	5.7800	+0.173%	5,788,995	-3.287%
2024-06-20	5.7200	5.7500	5.7200	5.7700	+0.698%	36	-3.120%
2024-06-18	5.7100	5.7100	5.7100	5.7300	+0.703%	684,207	-2.443%
2024-06-17	5.6800	5.6900	5.6800	5.6900	+0.353%	13	-1.757%
2024-06-14	5.7000	5.7000	5.6700	5.6700	-0.874%	1,122	-1.411%
2024-06-13	5.7400	5.7400	5.7200	5.7200	-3.378%	9,713	-2.273%
2024-06-12	5.9100	5.9300	5.9100	5.9200	+1.197%	85,492	-5.574%
2024-06-11	5.8600	5.8600	5.8300	5.8500	-0.847%	42,745	-4.444%
2024-06-10	5.9100	5.9100	5.9100	5.9000	-1.007%	2	-5.254%
2024-06-07	5.9800	5.9800	5.9800	5.9600	-0.501%	25	-6.208%
2024-06-06	5.9800	5.9900	5.9800	5.9900	+0.672%	856	-6.678%
2024-06-05	5.9200	5.9500	5.9200	5.9500	+0.847%	133,986	-6.050%
2024-06-03	5.9500	5.9500	5.9000	5.9000	+0.511%	1,840	-5.254%
2024-05-30	5.8600	5.8600	5.8600	5.8700	+0.686%	1,636	-4.770%
2024-05-29	5.8800	5.8800	5.8800	5.8300	-1.186%	16,749,703	-4.117%
2024-05-28	5.9400	5.9400	5.8900	5.9000	-0.338%	16,074	-5.254%
2024-05-24	5.8900	5.8900	5.8900	5.9200	-0.169%	1	-5.574%
2024-05-23	5.9300	5.9300	5.9300	5.9300	0.000%	676	-5.734%
2024-05-22	5.9400	5.9400	5.9400	5.9300	-0.670%	1	-5.734%
2024-05-21	5.9700	5.9700	5.9500	5.9700	-0.334%	69,225	-6.365%
2024-05-20	5.9900	5.9900	5.9800	5.9900	+0.335%	32,658	-6.678%
2024-05-17	5.9700	5.9800	5.9700	5.9700	-0.500%	3,861	-6.365%
2024-05-16	6.0100	6.0100	6.0100	6.0000	+0.334%	11	-6.833%
2024-05-14	5.9700	5.9700	5.9700	5.9800	+0.168%	2,502	-6.522%
2024-05-13	5.9800	5.9800	5.9700	5.9700	+0.675%	28,223	-6.365%
2024-05-09	5.9100	5.9300	5.9100	5.9300	+0.508%	2,388	-5.734%
2024-05-08	5.9000	5.9000	5.9000	5.9000	+0.683%	176	-5.254%
2024-05-07	5.8300	5.8600	5.8300	5.8600	+2.807%	778	-4.608%
2024-05-02	5.7200	5.7200	5.7000	5.7000	0.000%	40,747	-1.930%
2024-04-30	5.7200	5.7400	5.7200	5.7000	-0.524%	13,731	-1.930%
2024-04-29	5.7400	5.7500	5.7300	5.7300	-0.348%	97,455	-2.443%
2024-04-26	5.7500	5.7500	5.7500	5.7500	+1.232%	457	-2.783%
2024-04-25	5.7000	5.7000	5.7000	5.6800	-1.389%	26	-1.585%
2024-04-23	5.7100	5.7100	5.7100	5.7600	+0.876%	913	-2.951%
2024-04-22	5.6700	5.7100	5.6700	5.7100	+1.241%	61,979	-2.102%
2024-04-19	5.6200	5.6200	5.6200	5.6400	+0.894%	5,776	-0.887%
2024-04-17	5.6300	5.6300	5.5900	5.5900	+0.045%	762	0.000%
2024-04-16	5.5940	5.5940	5.5940	5.5875	-1.342%	656	+0.045%
2024-04-15	5.7040	5.7040	5.6620	5.6635	-0.044%	109,439	-1.298%
2024-04-11	5.6740	5.6940	5.6640	5.6660	-0.299%	2,487	-1.341%
2024-04-10	5.6890	5.6890	5.6850	5.6830	+0.070%	718	-1.636%
2024-04-09	5.7110	5.7110	5.6790	5.6790	-0.751%	45,972	-1.567%
2024-04-08	5.7100	5.7270	5.7100	5.7220	+0.501%	105,629	-2.307%
2024-04-05	5.6800	5.6800	5.6800	5.6935	-0.672%	30	-1.818%
2024-04-03	5.7090	5.7380	5.7090	5.7320	+0.473%	37,517	-2.477%
2024-04-02	5.7860	5.7860	5.7050	5.7050	-0.860%	5,505	-2.016%
2024-03-28	5.7610	5.7610	5.7610	5.7545	+0.096%	462	-2.859%
2024-03-27	5.7560	5.7580	5.7480	5.7490	+0.017%	113,088	-2.766%
2024-03-26	5.7460	5.7480	5.7440	5.7480	+0.227%	277,906	-2.749%
2024-03-21	5.6970	5.7380	5.6970	5.7350	+1.298%	176,547	-2.528%
2024-03-20	5.6430	5.6510	5.6430	5.6615	+0.053%	162	-1.263%
2024-03-19	5.6550	5.6610	5.6430	5.6585	-0.053%	119,140	-1.211%
2024-03-18	5.6790	5.6790	5.6790	5.6615	-0.203%	2,519	-1.263%
2024-03-15	5.6850	5.6880	5.6730	5.6730	-0.543%	13,726	-1.463%
2024-03-13	5.7000	5.7080	5.7000	5.7040	+0.352%	5,410	-1.999%
2024-03-12	5.6530	5.6840	5.6530	5.6840	+1.094%	1,303	-1.654%
2024-03-11	5.6120	5.6190	5.6120	5.6225	-0.027%	1,782	-0.578%
2024-03-08	5.6350	5.6360	5.6240	5.6240	-0.548%	30,514	-0.605%
2024-03-07	5.6530	5.6550	5.6450	5.6550	+1.380%	64,464	-1.149%
2024-03-06	5.5495	5.5495	5.5495	5.5780	+0.072%	0	+0.215%
2024-03-04	5.5740	5.5740	5.5740	5.5740	-0.027%	10,886	+0.287%
2024-03-01	5.5505	5.5505	5.5505	5.5755	+0.450%	9	+0.260%
2024-02-29	5.5690	5.5690	5.5630	5.5505	+0.009%	121	+0.712%
2024-02-28	5.5540	5.5540	5.5500	5.5500	-0.126%	37	+0.721%
2024-02-26	5.5570	5.5570	5.5570	5.5570	+0.018%	4,427	+0.594%
2024-02-22	5.5420	5.5650	5.5370	5.5560	+0.954%	1,251,446	+0.612%
2024-02-21	5.4960	5.5050	5.4940	5.5035	-0.027%	53	+1.572%
2024-02-20	5.5090	5.5120	5.4940	5.5050	+0.027%	7,644,232	+1.544%
2024-02-16	5.4990	5.5000	5.4990	5.5035	+0.778%	107	+1.572%
2024-02-15	5.4590	5.4590	5.4510	5.4610	+1.770%	200	+2.362%
2024-02-13	5.3660	5.3660	5.3660	5.3660	-1.306%	623	+4.174%
2024-02-12	5.4320	5.4340	5.4320	5.4370	+0.443%	1,763	+2.814%
2024-02-09	5.4320	5.4320	5.4010	5.4130	-0.111%	786	+3.270%
2024-02-08	5.4360	5.4360	5.4190	5.4190	-0.055%	17	+3.156%
2024-02-07	5.4340	5.4340	5.4200	5.4220	-0.623%	2,352	+3.098%
2024-02-06	5.4730	5.4730	5.4400	5.4560	+0.276%	3,543	+2.456%
2024-02-05	5.4390	5.4410	5.4150	5.4410	+0.397%	2,170	+2.738%
2024-02-02	5.4440	5.4440	5.4440	5.4195	+0.102%	379	+3.146%
2024-02-01	5.4330	5.4330	5.4330	5.4140	-0.469%	25	+3.251%
2024-01-31	5.4480	5.4650	5.4400	5.4395	+1.540%	3,515	+2.767%
2024-01-25	5.3450	5.3580	5.3450	5.3570	+0.019%	21	+4.349%
2024-01-24	5.3440	5.3440	5.3310	5.3560	+1.190%	1,921	+4.369%
2024-01-23	5.2990	5.2990	5.2930	5.2930	-0.526%	33,944	+5.611%
2024-01-22	5.3230	5.3230	5.2980	5.3210	+0.510%	369	+5.055%
2024-01-19	5.2860	5.2940	5.2850	5.2940	+0.038%	6,298	+5.591%
2024-01-18	5.2890	5.2920	5.2880	5.2920	+0.532%	104	+5.631%
2024-01-17	5.2600	5.2600	5.2600	5.2640	-1.349%	15	+6.193%
2024-01-16	5.3380	5.3430	5.3380	5.3360	-0.262%	1,108	+4.760%
2024-01-11	5.3500	5.3500	5.3500	5.3500	-0.641%	23,206	+4.486%
2024-01-09	5.3810	5.3810	5.3810	5.3845	-0.185%	630	+3.817%
2024-01-08	5.3710	5.3730	5.3710	5.3945	+0.251%	1,903	+3.624%
2024-01-05	5.3760	5.3840	5.3600	5.3810	-0.610%	4,142	+3.884%
2024-01-04	5.3860	5.4140	5.3680	5.4140	+0.810%	361,673	+3.251%
2024-01-03	5.3630	5.3640	5.3630	5.3705	-1.450%	2,559	+4.087%
2024-01-02	5.4440	5.4500	5.4430	5.4495	-0.557%	171,149	+2.578%
2023-12-29	5.4640	5.4750	5.4640	5.4800	+0.884%	615	+2.007%
2023-12-22	5.4260	5.4260	5.4180	5.4320	-0.193%	1,750	+2.909%
2023-12-20	5.4520	5.4520	5.4190	5.4425	+0.778%	43,415	+2.710%
2023-12-19	5.4060	5.4110	5.3960	5.4005	+0.372%	19,755	+3.509%
2023-12-15	5.3930	5.3930	5.3930	5.3805	-0.343%	15	+3.894%
2023-12-14	5.3990	5.3990	5.3990	5.3990	-0.037%	51,456	+3.538%
2023-12-13	5.4010	5.4010	5.4010	5.4010	+0.821%	1,483	+3.499%
2023-12-11	5.3400	5.3570	5.3400	5.3570	+0.752%	20,031	+4.349%
2023-12-07	5.3100	5.3120	5.3100	5.3170	+0.796%	5	+5.134%
2023-12-01	5.2820	5.2850	5.2730	5.2750	+0.333%	190,036	+5.972%
2023-11-30	5.2370	5.2620	5.2370	5.2575	+0.010%	22	+6.324%
2023-11-27	5.2630	5.2650	5.2570	5.2570	-0.190%	1,829	+6.334%
2023-11-24	5.2580	5.2680	5.2510	5.2670	+0.487%	3,731	+6.133%
2023-11-21	5.2540	5.2540	5.2540	5.2415	-0.503%	1,169	+6.649%
2023-11-20	5.2630	5.2670	5.2630	5.2680	+0.152%	16,334	+6.112%
2023-11-17	5.2640	5.2640	5.2550	5.2600	+1.232%	12,001	+6.274%
2023-11-14	5.1390	5.1960	5.1350	5.1960	+1.089%	1,020,412	+7.583%
2023-11-13	5.1220	5.1220	5.1220	5.1400	-0.310%	22,600	+8.755%
2023-11-09	5.1550	5.1550	5.1420	5.1560	+0.999%	355,299	+8.417%
2023-11-08	5.1110	5.1110	5.1110	5.1050	+0.591%	7,881	+9.500%
2023-11-07	5.0680	5.0890	5.0680	5.0750	-0.167%	186,476	+10.148%
2023-11-03	5.1120	5.1150	5.0910	5.0835	-0.314%	199,210	+9.964%
2023-11-02	5.1140	5.1140	5.0970	5.0995	+2.025%	241,074	+9.619%
2023-11-01	4.9750	5.0100	4.9705	4.9983	+0.297%	66,640	+11.838%
2023-10-31	4.9785	5.0120	4.9785	4.9835	+0.377%	1,787	+12.170%
2023-10-30	4.9760	4.9835	4.9735	4.9648	+0.472%	5,770	+12.593%
2023-10-27	4.9495	4.9515	4.9495	4.9415	-0.469%	1,471	+13.124%
2023-10-26	4.9550	4.9550	4.9550	4.9648	-0.465%	17	+12.593%
2023-10-24	4.9445	4.9465	4.9445	4.9880	+0.646%	6,597	+12.069%
2023-10-23	4.9515	4.9560	4.9480	4.9560	-0.478%	21,410	+12.793%
2023-10-20	5.0420	5.0420	5.0420	4.9798	-1.234%	33	+12.254%
2023-10-19	5.0420	5.0420	5.0420	5.0420	-0.631%	20,744	+10.869%
2023-10-18	5.1170	5.1180	5.0820	5.0740	-1.188%	21,024	+10.169%
2023-10-17	5.1340	5.1470	5.1100	5.1350	+0.107%	26,030	+8.861%
2023-10-16	5.1030	5.1300	5.1030	5.1295	+0.176%	42,655	+8.977%
2023-10-13	5.1460	5.1460	5.1160	5.1205	+0.867%	3,902	+9.169%
2023-10-06	5.0460	5.0460	5.0460	5.0765	+0.465%	2,248	+10.115%
2023-10-05	5.0530	5.0530	5.0530	5.0530	+0.708%	329,546	+10.627%
2023-10-04	4.9900	4.9900	4.9900	5.0175	-0.209%	299,804	+11.410%
2023-10-03	5.0240	5.0240	5.0240	5.0280	-2.236%	1,503	+11.177%
2023-09-29	5.1610	5.1610	5.1610	5.1430	-1.935%	229,621	+8.691%
2023-09-20	5.1890	5.2050	5.1890	5.2445	+1.835%	220	+6.588%
2023-09-12	5.1480	5.1560	5.1480	5.1500	+0.606%	80,921	+8.544%
2023-09-07	5.1040	5.1040	5.1040	5.1190	0.000%	611,162	+9.201%
2023-09-06	5.0990	5.1330	5.0970	5.1190	-0.010%	217,269	+9.201%
2023-09-05	5.1200	5.1210	5.1200	5.1195	-0.447%	262,813	+9.190%
2023-09-04	5.1480	5.1480	5.1480	5.1425	-0.339%	24	+8.702%
2023-09-01	5.1560	5.1560	5.1560	5.1600	+1.226%	46	+8.333%
2023-08-25	5.1170	5.1170	5.1170	5.0975	+0.701%	1,228	+9.662%
2023-08-22	5.0910	5.0910	5.0610	5.0620	+0.476%	43,756	+10.431%
2023-08-18	5.0280	5.0290	5.0280	5.0380	-0.494%	901	+10.957%
2023-08-17	5.1010	5.1010	5.1010	5.0630	-1.373%	1,739	+10.409%
2023-08-15	5.1960	5.1960	5.1230	5.1335	-1.060%	15,627	+8.893%
2023-08-07	5.1840	5.1840	5.1840	5.1885	+0.543%	17	+7.738%
2023-08-03	5.1800	5.1800	5.1710	5.1605	-2.660%	396	+8.323%
2023-07-28	5.2800	5.2800	5.2800	5.3015	+1.493%	3,924	+5.442%
2023-07-26	5.2180	5.2180	5.2100	5.2235	-0.892%	4,197	+7.016%
2023-07-19	5.2760	5.2760	5.2760	5.2705	+2.072%	151	+6.062%
2023-07-17	5.1650	5.1650	5.1650	5.1635	+2.562%	3,982	+8.260%
2023-07-10	5.0230	5.0320	5.0230	5.0345	-2.903%	366,679	+11.034%
2023-07-04	5.1990	5.1990	5.1990	5.1850	-0.356%	19	+7.811%
2023-06-30	5.1910	5.1910	5.1910	5.2035	+0.755%	79	+7.428%
2023-06-29	5.1730	5.1730	5.1730	5.1645	+0.849%	13	+8.239%
2023-06-22	5.0970	5.1030	5.0970	5.1210	-1.934%	137	+9.158%
2023-06-16	5.2310	5.2310	5.2290	5.2220	-2.017%	3,928	+7.047%
2023-06-14	5.3190	5.3300	5.3190	5.3295	+0.169%	5,515	+4.888%
2023-06-13	5.3000	5.3000	5.3000	5.3205	+0.235%	57	+5.065%
2023-06-12	5.3030	5.3130	5.3030	5.3080	+0.654%	19,147	+5.313%
2023-06-09	5.2850	5.2870	5.2760	5.2735	-0.827%	2,866	+6.002%
2023-06-07	5.3360	5.3360	5.3050	5.3175	-0.141%	3,674,324	+5.125%
2023-06-05	5.3410	5.3420	5.3400	5.3250	+1.593%	911,834	+4.977%
2023-06-01	5.2560	5.2560	5.2560	5.2415	-1.697%	46,711	+6.649%
2023-05-24	5.3440	5.3440	5.3280	5.3320	-2.335%	5,697	+4.839%
2023-05-22	5.4650	5.4680	5.4580	5.4595	+1.487%	5,874	+2.390%
2023-05-17	5.3890	5.3890	5.3890	5.3795	-0.545%	79	+3.913%
2023-05-11	5.4060	5.4090	5.4060	5.4090	-0.488%	87,510	+3.346%
2023-04-28	5.4370	5.4370	5.4330	5.4355	-0.074%	2,211	+2.842%
2023-04-27	5.4420	5.4550	5.4420	5.4395	-0.875%	1,811	+2.767%
2023-04-21	5.4260	5.4260	5.4260	5.4875	+0.827%	37	+1.868%
2023-04-20	5.4610	5.4610	5.4610	5.4425	-0.046%	588	+2.710%
2023-04-17	5.4500	5.4760	5.4500	5.4450	-0.165%	456	+2.663%
2023-04-14	5.4620	5.4630	5.4550	5.4540	+1.404%	12,640	+2.494%
2023-04-12	5.4030	5.4030	5.4030	5.3785	+0.458%	2,137	+3.932%
2023-04-11	5.3330	5.3330	5.3330	5.3540	+1.498%	1,684	+4.408%
2023-04-05	5.2750	5.2750	5.2750	5.2750	-0.397%	56,075	+5.972%
2023-04-04	5.3070	5.3070	5.3070	5.2960	-0.038%	1,239,444	+5.551%
2023-04-03	5.2980	5.2980	5.2980	5.2980	-0.282%	1,256,807	+5.512%
2023-03-31	5.2790	5.2790	5.2790	5.3130	+0.463%	29,882	+5.214%
2023-03-30	5.2520	5.2910	5.2520	5.2885	+1.478%	4,613,529	+5.701%
2023-03-29	5.1840	5.2170	5.1840	5.2115	+2.246%	24,735	+7.263%
2023-03-24	5.0970	5.0970	5.0970	5.0970	-1.849%	3,238	+9.672%
2023-03-23	5.1780	5.2030	5.1780	5.1930	+0.058%	118,451	+7.645%
2023-03-22	5.1790	5.1900	5.1790	5.1900	+2.417%	17,535	+7.707%
2023-03-20	4.9650	5.0740	4.9650	5.0675	+0.756%	30,082	+10.311%
2023-03-17	5.0430	5.0430	5.0430	5.0295	-1.411%	1,735	+11.144%
2023-03-16	5.0740	5.0830	5.0670	5.1015	+1.826%	94,086	+9.576%
2023-03-15	5.0030	5.0030	4.9995	5.0100	-3.366%	38,456	+11.577%
2023-03-14	5.1170	5.1920	5.1060	5.1845	-0.936%	29,552	+7.821%
2023-03-10	5.2320	5.2560	5.2320	5.2335	-2.605%	265	+6.812%
2023-03-03	5.3600	5.3600	5.3500	5.3735	+1.224%	51,376	+4.029%
2023-03-01	5.3460	5.3460	5.3460	5.3085	+0.407%	4,656	+5.303%
2023-02-28	5.3120	5.3120	5.2940	5.2870	-0.965%	579,758	+5.731%
2023-02-27	5.3450	5.3450	5.3450	5.3385	-0.019%	484,779	+4.711%
2023-02-23	5.3400	5.3400	5.3400	5.3395	-0.094%	7,419	+4.691%
2023-02-21	5.3470	5.3470	5.3460	5.3445	-0.177%	3,689	+4.594%
2023-02-13	5.3440	5.3580	5.3440	5.3540	+0.905%	2,284	+4.408%
2023-02-10	5.3710	5.3710	5.3710	5.3060	-0.934%	460	+5.352%
2023-02-09	5.3860	5.3890	5.3560	5.3560	-0.112%	69,776	+4.369%
2023-02-06	5.3490	5.3510	5.3490	5.3620	-0.102%	10,938	+4.252%
2023-02-02	5.3380	5.3610	5.3380	5.3675	+2.336%	14,863	+4.145%
2023-01-27	5.2610	5.2610	5.2610	5.2450	-0.304%	4,060	+6.578%
2023-01-18	5.2900	5.2920	5.2900	5.2610	-0.313%	3,142	+6.254%
2023-01-17	5.3030	5.3030	5.2740	5.2775	-0.038%	14,287	+5.921%
2023-01-13	5.2790	5.2790	5.2720	5.2795	+0.247%	44,398	+5.881%
2023-01-12	5.2350	5.2440	5.2340	5.2665	+1.739%	166,489	+6.143%
2023-01-10	5.1780	5.1780	5.1720	5.1765	+0.554%	7,497	+7.988%
2023-01-06	5.1170	5.1170	5.1170	5.1480	+4.242%	6,951	+8.586%
2022-12-22	4.9785	4.9880	4.9785	4.9385	+1.365%	3,675	+13.192%
2022-12-16	4.8730	4.8730	4.8730	4.8720	-1.042%	9,906	+14.737%
2022-12-15	4.9685	4.9690	4.9685	4.9233	-2.412%	1,339,883	+13.542%
2022-12-13	4.9795	5.0880	4.9775	5.0450	+1.478%	996,666	+10.803%
2022-12-12	4.9900	4.9900	4.9900	4.9715	-0.546%	124	+12.441%
2022-12-06	5.0200	5.0200	5.0200	4.9988	-1.004%	3,422	+11.827%
2022-12-05	5.0420	5.0580	5.0420	5.0495	+0.139%	446	+10.704%
2022-11-30	5.0510	5.0510	5.0510	5.0425	+0.659%	53,204	+10.858%
2022-11-29	5.0210	5.0270	5.0140	5.0095	-0.249%	8,765	+11.588%
2022-11-28	5.0290	5.0320	5.0290	5.0220	-0.228%	7,644	+11.310%
2022-11-25	5.0410	5.0420	5.0410	5.0335	+0.459%	6,226	+11.056%
2022-11-23	5.0060	5.0060	5.0060	5.0105	+0.411%	13,646	+11.566%
2022-11-22	4.9900	4.9900	4.9900	4.9900	+0.070%	146,887	+12.024%
2022-11-17	4.9830	5.0040	4.9810	4.9865	-0.499%	2,769,990	+12.103%
2022-11-10	4.8605	4.8605	4.8605	5.0115	+2.349%	1,848	+11.543%
2022-11-09	4.8720	4.8720	4.8720	4.8965	+0.948%	15	+14.163%
2022-11-08	4.8495	4.8495	4.8495	4.8505	+0.647%	2,468	+15.246%
2022-11-04	4.7415	4.8175	4.7415	4.8193	+2.336%	142,982	+15.992%
2022-10-26	4.6835	4.6835	4.6775	4.7093	+2.902%	55,419	+18.701%
2022-10-21	4.5690	4.5690	4.5690	4.5765	-0.011%	1,736	+22.146%
2022-10-20	4.5830	4.5830	4.5830	4.5770	-0.174%	22,984	+22.132%
2022-10-19	4.5945	4.5945	4.5945	4.5850	-0.575%	240,984	+21.919%
2022-10-18	4.6085	4.6430	4.6085	4.6115	+1.721%	1,800,694	+21.219%
2022-10-17	4.5640	4.5640	4.5640	4.5335	+0.577%	1,735	+23.304%
2022-10-14	4.5010	4.5180	4.4855	4.5075	+1.133%	35,774	+24.016%
2022-10-13	4.4570	4.4570	4.4570	4.4570	-0.476%	115,008	+25.421%
2022-10-12	4.5085	4.5095	4.5085	4.4783	-1.522%	532,776	+24.824%
2022-10-10	4.5500	4.5500	4.5500	4.5475	-0.455%	1,833	+22.925%
2022-10-07	4.6080	4.6080	4.6080	4.5683	-1.810%	17,207	+22.365%
2022-09-28	4.5410	4.6360	4.5410	4.6525	+0.806%	5,967	+20.150%
2022-09-27	4.6370	4.6370	4.6370	4.6153	-0.592%	45	+21.119%
2022-09-22	4.6780	4.6785	4.6780	4.6428	-1.926%	7,382	+20.401%
2022-09-21	4.7340	4.7340	4.7340	4.7340	+0.610%	81,633	+18.082%
2022-09-20	4.7645	4.7815	4.7645	4.7053	-2.112%	2,018	+18.802%
2022-09-15	4.8085	4.8085	4.8085	4.8068	+0.094%	7,080	+16.294%
2022-09-14	4.8400	4.8400	4.8400	4.8023	-2.980%	47	+16.403%
2022-09-12	4.8900	4.8900	4.8900	4.9498	+1.649%	175	+12.934%
2022-09-09	4.8725	4.8725	4.8725	4.8695	+2.527%	268,378	+14.796%
2022-09-06	4.7705	4.7705	4.7270	4.7495	-1.438%	585,648	+17.697%
2022-09-02	4.7370	4.7370	4.7370	4.8188	+2.619%	412	+16.004%
2022-09-01	4.7500	4.7500	4.7500	4.6958	-2.617%	787	+19.043%
2022-08-30	4.8460	4.8460	4.8455	4.8220	-1.608%	554,901	+15.927%
2022-08-25	4.8945	4.8945	4.8945	4.9008	+0.020%	79,730,395	+14.063%
2022-08-24	4.8745	4.8745	4.8740	4.8998	+0.678%	1,937	+14.086%
2022-08-23	4.8980	4.8980	4.8940	4.8668	-2.897%	615,992	+14.860%
2022-08-15	5.0200	5.0200	5.0200	5.0120	+0.274%	5,910	+11.532%
2022-08-11	5.0000	5.0000	5.0000	4.9983	+1.143%	373	+11.838%
2022-08-09	4.9380	4.9540	4.9380	4.9418	+0.376%	4,565	+13.117%
2022-08-03	4.9105	4.9105	4.9105	4.9233	+1.230%	45,816	+13.542%
2022-07-22	4.8705	4.8705	4.8705	4.8635	+0.542%	114	+14.938%
2022-07-19	4.7390	4.7395	4.7385	4.8373	+1.842%	49,387	+15.560%
2022-07-18	4.7680	4.7680	4.7440	4.7498	+1.193%	5,316	+17.689%
2022-07-13	4.6895	4.6895	4.6895	4.6938	-0.355%	3,520	+19.093%
2022-07-04	4.7215	4.7340	4.7140	4.7105	+0.480%	2,418,154	+18.671%
2022-06-30	4.6880	4.6880	4.6880	4.6880	-2.084%	85,372	+19.241%
2022-06-27	4.7680	4.7825	4.7680	4.7878	+0.828%	803	+16.755%
2022-06-24	4.6910	4.7435	4.6890	4.7485	+1.291%	1,135,026	+17.721%
2022-06-21	4.6880	4.6880	4.6880	4.6880	+1.648%	553,852	+19.241%
2022-06-17	4.6380	4.6380	4.6150	4.6120	-4.785%	11,201	+21.206%
2022-06-15	4.8425	4.8495	4.8390	4.8438	+0.959%	39,266	+15.405%
2022-06-14	4.8000	4.8000	4.8000	4.7978	-5.824%	100	+16.512%
2022-06-08	5.1380	5.1380	5.1370	5.0945	-1.106%	155	+9.726%
2022-06-06	5.1610	5.1610	5.1610	5.1515	+1.398%	725	+8.512%
2022-06-01	5.1540	5.1540	5.0750	5.0805	+1.205%	4,083	+10.029%
2022-05-23	5.0190	5.0190	5.0180	5.0200	+2.157%	11,903	+11.355%
2022-05-19	4.8865	4.9140	4.8820	4.9140	-2.053%	2,220	+13.757%
2022-05-17	5.0170	5.0170	5.0170	5.0170	+0.672%	75,104	+11.421%
2022-05-16	5.0050	5.0050	5.0050	4.9835	-1.996%	13,498	+12.170%
2022-05-03	5.0880	5.0880	5.0880	5.0850	+0.355%	155	+9.931%
2022-04-27	5.0470	5.0800	5.0470	5.0670	-0.900%	24,208	+10.322%
2022-04-19	5.1130	5.1130	5.1130	5.1130	-0.331%	5,125	+9.329%
2022-04-12	5.1410	5.1410	5.1410	5.1300	-0.504%	2,924	+8.967%
2022-04-11	5.1630	5.1860	5.1630	5.1560	-0.531%	38,672	+8.417%
2022-04-08	5.1740	5.1880	5.1730	5.1835	+1.240%	42,501	+7.842%
2022-04-07	5.1540	5.1540	5.1540	5.1200	+0.020%	2,909	+9.180%
2022-04-06	5.1070	5.1070	5.1050	5.1190	-1.292%	25,053	+9.201%
2022-04-05	5.1980	5.1980	5.1840	5.1860	-0.240%	10,845	+7.790%
2022-04-01	5.2010	5.2170	5.2010	5.1985	-0.801%	28,684	+7.531%
2022-03-30	5.2440	5.2440	5.2430	5.2405	+2.025%	2,124	+6.669%
2022-03-28	5.1250	5.1310	5.1250	5.1365	+0.874%	4,015	+8.829%
2022-03-25	5.0790	5.0790	5.0790	5.0920	-0.808%	107,231	+9.780%
2022-03-18	5.0790	5.0790	5.0790	5.1335	+4.318%	20,517	+8.893%
2022-03-15	4.8710	4.8710	4.8710	4.9210	-0.511%	4,005	+13.595%
2022-03-14	4.9300	4.9320	4.9300	4.9463	+1.797%	25,423	+13.014%
2022-03-11	4.8585	4.8585	4.8585	4.8590	+0.928%	361	+15.044%
2022-03-10	4.8770	4.8865	4.8485	4.8143	+3.378%	2,655	+16.112%
2022-03-08	4.7120	4.7120	4.7120	4.6570	+0.187%	1,182	+20.034%
2022-03-07	4.5000	4.5095	4.4955	4.6483	-4.637%	2,100	+20.259%
2022-03-03	4.9570	4.9570	4.9570	4.8743	-1.649%	371	+14.683%
2022-03-01	5.0050	5.0050	5.0050	4.9560	-2.690%	21,009	+12.793%
2022-02-28	5.0440	5.0440	5.0440	5.0930	-0.440%	78,355	+9.758%
2022-02-25	5.0870	5.0870	5.0870	5.1155	+0.166%	2,000	+9.276%
2022-02-22	5.0000	5.0000	5.0000	5.1070	-1.381%	100	+9.458%
2022-02-14	5.1680	5.1680	5.1550	5.1785	-3.350%	492	+7.946%
2022-02-10	5.3770	5.3770	5.3770	5.3580	-0.205%	55,111	+4.330%
2022-02-09	5.3820	5.3820	5.3720	5.3690	+1.359%	976	+4.116%
2022-02-07	5.2810	5.3060	5.2810	5.2970	+0.512%	111,204	+5.531%
2022-02-04	5.3280	5.3280	5.2700	5.2700	-0.491%	71,735	+6.072%
2022-02-03	5.3300	5.3300	5.3300	5.2960	-1.185%	835	+5.551%
2022-02-02	5.3710	5.3720	5.3610	5.3595	+0.771%	36,790	+4.301%
2022-02-01	5.3400	5.3560	5.3090	5.3185	+0.901%	41,973	+5.105%
2022-01-31	5.2640	5.2730	5.2620	5.2710	+0.803%	52,816	+6.052%
2022-01-28	5.1850	5.1850	5.1850	5.2290	-0.900%	15,408	+6.904%
2022-01-27	5.2910	5.2950	5.2910	5.2765	+0.237%	468	+5.941%
2022-01-26	5.2790	5.2790	5.2790	5.2640	-2.555%	4,187,266	+6.193%
2022-01-20	5.3820	5.3840	5.3820	5.4020	0.000%	8,795,836	+3.480%
2022-01-18	5.3980	5.4150	5.3980	5.4020	-0.953%	2,324	+3.480%
2022-01-17	5.4240	5.4600	5.4220	5.4540	+0.841%	8,815	+2.494%
2022-01-14	5.4440	5.4450	5.4440	5.4085	-1.016%	6,397	+3.356%
2022-01-13	5.4510	5.4660	5.4470	5.4640	+0.110%	9,983	+2.306%
2022-01-12	5.4550	5.4600	5.4460	5.4580	+1.168%	7,070	+2.418%
2022-01-10	5.4670	5.4670	5.4580	5.3950	-1.344%	2,348	+3.614%
2022-01-07	5.4810	5.4810	5.4540	5.4685	-0.192%	8,314	+2.222%
2022-01-06	5.5060	5.5060	5.5060	5.4790	-1.288%	721	+2.026%
2022-01-05	5.5400	5.5620	5.5400	5.5505	+0.171%	3,241	+0.712%
2022-01-04	5.5840	5.5840	5.5420	5.5410	+0.426%	33,896	+0.884%
2021-12-30	5.5310	5.5310	5.5170	5.5175	+0.063%	10,998	+1.314%
2021-12-29	5.5500	5.5500	5.5140	5.5140	+0.391%	66,472	+1.378%
2021-12-24	5.5220	5.5220	5.5220	5.4925	-0.064%	2,194	+1.775%
2021-12-23	5.4690	5.4790	5.4690	5.4960	+0.595%	19,858	+1.710%
2021-12-22	5.4360	5.4640	5.4350	5.4635	+0.598%	7,874	+2.315%
2021-12-21	5.4230	5.4280	5.4130	5.4310	+1.023%	14,994	+2.928%
2021-12-20	5.3260	5.3740	5.3200	5.3760	-0.628%	7,687	+3.981%
2021-12-17	5.4290	5.4290	5.4100	5.4100	-0.807%	41,490	+3.327%
2021-12-16	5.4570	5.4670	5.4570	5.4540	+0.064%	141,702	+2.494%
2021-12-15	5.4500	5.4560	5.4420	5.4505	+0.331%	12,761	+2.559%
2021-12-14	5.5020	5.5050	5.4590	5.4325	-1.736%	106,562	+2.899%
2021-12-09	5.5650	5.5650	5.5410	5.5285	+0.063%	8,484	+1.112%
2021-12-07	5.4940	5.5330	5.4940	5.5250	+3.503%	35,407	+1.176%
2021-11-30	5.3180	5.3660	5.3040	5.3380	-0.243%	3,120	+4.721%
2021-11-29	5.3400	5.3810	5.3400	5.3510	+0.498%	4,458	+4.466%
2021-11-26	5.3830	5.3830	5.3770	5.3245	-2.820%	771	+4.986%
2021-11-25	5.4790	5.4790	5.4790	5.4790	+0.578%	2,503	+2.026%

.dark-mode .MmsF5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmsF5B{ color: #333333; background-color: white; border: 2px solid #333333; }EEUDISH MSCI EUROPE ESG ENH CTB EUR Dstock LSE

EEUD
ISH MSCI EUROPE ESG ENH CTB EUR D
stock LSE