Dark

EGDM
ISH MSCI EM USG E CTB USD D
stock LSE

Inactive

Aug 2, 2024

3.94GBP-3.194%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.9800	3.9800	3.9400	3.94000	-3.194%	3	0.000%
2024-07-31	4.0600	4.0600	4.0600	4.07000	+2.005%	4,949	-3.194%
2024-07-26	3.9800	3.9800	3.9800	3.99000	+0.758%	6,601	-1.253%
2024-07-25	3.9500	3.9500	3.9500	3.96000	-0.503%	15	-0.505%
2024-07-24	3.9800	3.9900	3.9800	3.98000	-1.241%	1,918	-1.005%
2024-07-23	4.0200	4.0200	4.0200	4.03000	-0.248%	445	-2.233%
2024-07-22	4.0200	4.0300	4.0200	4.04000	+0.498%	49	-2.475%
2024-07-19	4.0300	4.0300	4.0300	4.02000	-0.741%	1,186	-1.990%
2024-07-18	4.0900	4.0900	4.0900	4.05000	-0.491%	11	-2.716%
2024-07-17	4.1100	4.1100	4.0800	4.07000	-1.453%	15	-3.194%
2024-07-15	4.1300	4.1300	4.1300	4.13000	-0.242%	3,592	-4.600%
2024-07-09	4.1400	4.1400	4.1400	4.14000	+0.242%	2	-4.831%
2024-07-04	4.1300	4.1300	4.1300	4.13000	+0.978%	2,694	-4.600%
2024-07-01	4.0800	4.0800	4.0700	4.09000	0.000%	493	-3.667%
2024-06-28	4.0900	4.0900	4.0800	4.09000	+0.739%	13,025	-3.667%
2024-06-27	4.0700	4.0700	4.0700	4.06000	-0.246%	3,318	-2.956%
2024-06-26	4.0800	4.0800	4.0700	4.07000	-0.245%	2,723	-3.194%
2024-06-21	4.0900	4.0900	4.0900	4.08000	0.000%	2,453	-3.431%
2024-06-18	4.0400	4.0500	4.0400	4.08000	+1.746%	614	-3.431%
2024-06-14	4.0100	4.0100	4.0100	4.01000	+0.754%	8,387	-1.746%
2024-06-13	4.0000	4.0000	3.9800	3.98000	-1.241%	9	-1.005%
2024-06-12	4.0100	4.0300	4.0000	4.03000	+1.003%	4,316	-2.233%
2024-06-11	4.0000	4.0000	3.9900	3.99000	-0.746%	6,203	-1.253%
2024-06-10	4.0100	4.0100	4.0100	4.02000	0.000%	54	-1.990%
2024-06-06	4.0200	4.0200	4.0200	4.02000	+0.500%	2	-1.990%
2024-06-05	3.9700	3.9800	3.9700	4.00000	+2.041%	7,600	-1.500%
2024-06-04	3.9300	3.9300	3.9300	3.92000	-1.508%	571	+0.510%
2024-06-03	4.0200	4.0200	4.0200	3.98000	-0.500%	3,043	-1.005%
2024-05-30	3.9800	4.0000	3.9800	4.00000	-1.720%	11,265	-1.500%
2024-05-24	4.0800	4.0800	4.0800	4.07000	-0.732%	2	-3.194%
2024-05-22	4.1200	4.1200	4.1200	4.10000	-1.442%	1	-3.902%
2024-05-17	4.1600	4.1600	4.1600	4.16000	+0.241%	2	-5.288%
2024-05-16	4.1500	4.1500	4.1500	4.15000	+0.242%	5,289	-5.060%
2024-05-15	4.1200	4.1200	4.1200	4.14000	+0.976%	133	-4.831%
2024-05-10	4.0900	4.1100	4.0900	4.10000	+0.490%	3,285	-3.902%
2024-05-09	4.0700	4.0700	4.0700	4.08000	+0.246%	1,076	-3.431%
2024-05-08	4.0700	4.0800	4.0700	4.07000	+0.993%	4	-3.194%
2024-05-02	3.9800	3.9800	3.9800	4.03000	+1.511%	108	-2.233%
2024-04-29	3.9800	3.9800	3.9800	3.97000	+1.535%	3	-0.756%
2024-04-24	3.9400	3.9400	3.9400	3.91000	+0.514%	289	+0.767%
2024-04-22	3.8600	3.8600	3.8600	3.89000	+1.039%	926	+1.285%
2024-04-19	3.8400	3.8400	3.8400	3.85000	-1.973%	1,531	+2.338%
2024-04-15	3.9395	3.9395	3.9395	3.92750	-1.133%	947	+0.318%
2024-04-08	3.9650	3.9650	3.9650	3.97250	+0.646%	5,958	-0.818%
2024-04-03	3.9420	3.9470	3.9420	3.94700	+0.484%	6,378	-0.177%
2024-03-28	3.9280	3.9280	3.9280	3.92800	+0.300%	52,465	+0.305%
2024-03-27	3.9190	3.9190	3.9190	3.91625	-0.540%	1,081,520	+0.606%
2024-03-22	3.9355	3.9380	3.9355	3.93750	-20.567%	1,114,222	+0.063%
2024-03-18	4.9850	4.9850	4.9670	4.95700	+0.014%	16,089	-20.516%
2024-03-15	4.9630	4.9630	4.9560	4.95630	-0.824%	2,344	-20.505%
2024-03-14	5.0340	5.0340	4.9950	4.99750	+0.527%	18,197	-21.161%
2024-03-08	4.9765	4.9945	4.9765	4.97130	+0.248%	169,143	-20.745%
2024-03-07	4.9300	4.9590	4.9235	4.95900	+0.212%	147,859	-20.548%
2024-03-06	4.8800	4.9285	4.8800	4.94850	+1.564%	19,316	-20.380%
2024-03-05	4.8815	4.8815	4.8685	4.87230	-0.865%	4,171	-19.135%
2024-03-04	4.9305	4.9390	4.9280	4.91480	+0.067%	39,189	-19.834%
2024-03-01	4.8840	4.8900	4.8775	4.91150	+1.060%	16,484	-19.780%
2024-02-29	4.8710	4.8710	4.8590	4.86000	+0.403%	361,573	-18.930%
2024-02-28	4.8660	4.8660	4.8435	4.84050	-1.385%	7,309	-18.603%
2024-02-27	4.9140	4.9140	4.9070	4.90850	+0.543%	49,822	-19.731%
2024-02-26	4.8905	4.8910	4.8820	4.88200	-0.560%	8,606	-19.295%
2024-02-22	4.9120	4.9280	4.9120	4.90950	+27.659%	21,660	-19.747%
2024-02-20	3.8580	3.8580	3.8580	3.84580	-20.893%	1,975	+2.449%
2024-02-19	4.8625	4.8660	4.8540	4.86150	-0.164%	19,727	-18.955%
2024-02-16	4.8650	4.8730	4.8650	4.86950	+0.968%	24,570	-19.088%
2024-02-15	4.8150	4.8390	4.8115	4.82280	+25.961%	12,087	-18.305%
2024-02-14	3.8190	3.8190	3.8190	3.82880	+1.264%	113	+2.904%
2024-02-13	3.8190	3.8190	3.8020	3.78100	-1.864%	46,189	+4.205%
2024-02-12	3.7930	3.8525	3.7930	3.85280	+1.644%	1,798	+2.263%
2024-02-09	3.8050	3.8200	3.8045	3.79050	-20.717%	2,868	+3.944%
2024-02-08	4.7950	4.8015	4.7950	4.78100	+25.674%	5,794	-17.590%
2024-02-07	3.8035	3.8035	3.8035	3.80430	-0.411%	21,329	+3.567%
2024-02-06	3.8095	3.8200	3.8025	3.82000	-18.219%	116,522	+3.141%
2024-02-05	4.7005	4.7035	4.6710	4.67100	-0.341%	1,369,494	-15.650%
2024-02-02	4.7495	4.7495	4.6870	4.68700	-0.245%	714,077	-15.938%
2024-02-01	4.6845	4.7180	4.6845	4.69850	+0.256%	14,467	-16.143%
2024-01-30	4.6875	4.6940	4.6820	4.68650	+26.056%	5,861	-15.929%
2024-01-29	3.7330	3.7355	3.7330	3.71780	-21.810%	7,613	+5.977%
2024-01-24	4.7130	4.7630	4.7125	4.75480	+29.084%	10,227	-17.136%
2024-01-23	3.6535	3.6940	3.6535	3.68350	-20.742%	239,907	+6.963%
2024-01-22	4.6405	4.6410	4.6275	4.64750	-0.204%	6,804	-15.223%
2024-01-19	4.6635	4.6715	4.6570	4.65700	+27.519%	34,132	-15.396%
2024-01-18	3.6540	3.6540	3.6540	3.65200	-20.110%	1,520	+7.886%
2024-01-17	4.5945	4.5980	4.5710	4.57130	-2.464%	18,055	-13.810%
2024-01-16	4.6990	4.6990	4.6925	4.68680	-1.565%	3,178	-15.934%
2024-01-15	4.7800	4.7820	4.7755	4.76130	-0.889%	3,391	-17.249%
2024-01-12	4.7860	4.8040	4.7775	4.80400	+1.382%	22,419	-17.985%
2024-01-11	4.7865	4.7885	4.7420	4.73850	-0.357%	11,003	-16.851%
2024-01-09	4.7730	4.7760	4.7670	4.75550	-1.277%	27,955	-17.149%
2024-01-08	4.7695	4.8170	4.7600	4.81700	-0.017%	46,913	-18.206%
2024-01-05	4.7870	4.8300	4.7860	4.81780	-0.062%	4,288	-18.220%
2024-01-04	4.8270	4.8275	4.8215	4.82080	+0.125%	179,228	-18.271%
2024-01-03	4.8265	4.8265	4.8025	4.81480	-2.134%	7,443	-18.169%
2023-12-29	4.9260	4.9260	4.9100	4.91980	+0.981%	23,097	-19.915%
2023-12-27	4.8495	4.8720	4.8495	4.87200	+28.821%	31,409	-19.130%
2023-12-20	3.7785	3.7820	3.7785	3.78200	-21.258%	43,921	+4.178%
2023-12-19	4.7630	4.7715	4.7600	4.80300	+1.158%	6,620	-17.968%
2023-12-18	4.7700	4.7830	4.7480	4.74800	-1.192%	9,772	-17.018%
2023-12-14	4.7485	4.7910	4.7475	4.80530	+1.801%	2,341	-18.007%
2023-12-13	4.7165	4.7320	4.7165	4.72030	+25.031%	6,511	-16.531%
2023-12-12	3.7760	3.7760	3.7760	3.77530	-20.620%	1,535	+4.363%
2023-12-11	4.7365	4.7700	4.7270	4.75600	+26.027%	61,365	-17.157%
2023-12-08	3.7825	3.7825	3.7825	3.77380	-20.426%	692	+4.404%
2023-12-07	4.7330	4.7330	4.7270	4.74250	+25.519%	2,089	-16.921%
2023-12-06	3.7730	3.7730	3.7730	3.77830	+0.835%	4,565	+4.280%
2023-12-05	3.7440	3.7440	3.7330	3.74700	-1.265%	667	+5.151%
2023-11-30	3.7835	3.7835	3.7835	3.79500	+0.190%	2,990	+3.821%
2023-11-27	3.7980	3.7980	3.7980	3.78780	-21.268%	263	+4.018%
2023-11-22	4.8175	4.8240	4.8100	4.81100	-0.383%	3,635	-18.104%
2023-11-21	4.8445	4.8455	4.8360	4.82950	-0.470%	7,515	-18.418%
2023-11-20	4.8145	4.8450	4.8135	4.85230	-0.292%	5,168	-18.801%
2023-11-15	4.8245	4.8650	4.8245	4.86650	+26.821%	31,014	-19.038%
2023-11-14	3.8040	3.8040	3.8040	3.83730	-18.024%	244	+2.676%
2023-11-13	4.6770	4.6785	4.6610	4.68100	+0.602%	3,751	-15.830%
2023-11-10	4.6260	4.6525	4.6250	4.65300	-0.715%	17,036	-15.323%
2023-11-09	4.6820	4.6900	4.6690	4.68650	-0.053%	7,375	-15.929%
2023-11-08	4.6835	4.6890	4.6760	4.68900	-1.134%	2,872	-15.974%
2023-11-06	4.7525	4.7615	4.7495	4.74280	+3.379%	7,655	-16.927%
2023-11-02	4.5705	4.5850	4.5660	4.58780	+24.838%	7,415	-14.120%
2023-10-31	3.6750	3.6750	3.6750	3.67500	-0.770%	80,819	+7.211%
2023-10-30	3.7300	3.7300	3.7300	3.70350	-16.766%	7,134	+6.386%
2023-10-26	4.4450	4.4450	4.4375	4.44950	-1.144%	9,829	-11.451%
2023-10-25	4.4975	4.4990	4.4920	4.50100	-0.815%	5,849	-12.464%
2023-10-24	4.4910	4.5000	4.4840	4.53800	+1.182%	3,643	-13.178%
2023-10-23	4.4400	4.4400	4.4400	4.48500	-0.134%	66	-12.152%
2023-10-20	4.5090	4.5090	4.5000	4.49100	-1.210%	4,924	-12.269%
2023-10-19	4.5345	4.5460	4.5280	4.54600	-1.863%	23,155	-13.330%
2023-10-17	4.6270	4.6320	4.6240	4.63230	+21.653%	3,352	-14.945%
2023-10-16	3.7855	3.7855	3.7855	3.80780	-18.489%	1,520	+3.472%
2023-10-11	4.6575	4.6795	4.6500	4.67150	+0.672%	20,500	-15.659%
2023-10-10	4.6010	4.6390	4.6010	4.64030	+24.006%	7,989	-15.092%
2023-10-06	3.7310	3.7345	3.7310	3.74200	-17.212%	3,612	+5.291%
2023-10-04	4.5125	4.5200	4.4960	4.52000	-1.467%	11,423	-12.832%
2023-10-02	4.6220	4.6220	4.5860	4.58730	-0.869%	5,582	-14.111%
2023-09-29	4.6520	4.6610	4.6205	4.62750	+0.510%	253,288	-14.857%
2023-09-26	4.6260	4.6260	4.6115	4.60400	-1.176%	4,663	-14.422%
2023-09-25	4.6580	4.6580	4.6475	4.65880	+23.641%	4,475	-15.429%
2023-09-21	3.7680	3.7680	3.7680	3.76800	-20.612%	21,552	+4.565%
2023-09-20	4.7310	4.7310	4.7230	4.74630	+23.393%	2,667	-16.988%
2023-09-15	3.8665	3.8665	3.8665	3.84650	-0.530%	1,520	+2.431%
2023-09-14	3.8355	3.8475	3.8355	3.86700	-19.058%	4,587	+1.888%
2023-09-13	4.7495	4.7740	4.7470	4.77750	+0.245%	20,660	-17.530%
2023-09-12	4.7595	4.7595	4.7510	4.76580	+0.153%	3,403	-17.328%
2023-09-11	4.7430	4.7625	4.7430	4.75850	+1.131%	5,279	-17.201%
2023-09-07	4.7385	4.7385	4.7300	4.70530	-1.274%	2,580	-16.265%
2023-09-06	4.7820	4.7820	4.7715	4.76600	+24.885%	94,554	-17.331%
2023-09-05	3.8175	3.8180	3.8130	3.81630	-21.237%	3,870	+3.241%
2023-09-04	4.8540	4.8565	4.8510	4.84530	+1.324%	7,198	-18.684%
2023-08-31	4.8050	4.8095	4.7820	4.78200	-1.412%	18,445	-17.608%
2023-08-30	4.8140	4.8430	4.8025	4.85050	+0.180%	114,069	-18.771%
2023-08-29	4.8070	4.8260	4.8070	4.84180	+28.617%	26,661	-18.625%
2023-08-25	3.7695	3.7695	3.7695	3.76450	+0.053%	171	+4.662%
2023-08-24	3.7880	3.7940	3.7880	3.76250	-21.093%	5,310	+4.718%
2023-08-23	4.7235	4.7310	4.7235	4.76830	+1.356%	2,833	-17.371%
2023-08-22	4.7300	4.7300	4.6995	4.70450	+0.502%	3,719,310	-16.250%
2023-08-21	4.6945	4.6945	4.6860	4.68100	+27.149%	4,147	-15.830%
2023-08-18	3.6870	3.6870	3.6870	3.68150	-22.282%	1,009	+7.022%
2023-08-17	4.7560	4.7560	4.7485	4.73700	-0.604%	3,228,506	-16.825%
2023-08-15	4.7820	4.7820	4.7640	4.76580	-0.719%	12,996	-17.328%
2023-08-14	4.7930	4.7930	4.7930	4.80030	-0.563%	2,983,770	-17.922%
2023-08-11	4.8650	4.8650	4.8440	4.82750	-2.244%	7,919	-18.384%
2023-08-10	4.9215	4.9685	4.9140	4.93830	+1.044%	11,314	-20.215%
2023-08-09	4.9370	4.9370	4.9275	4.88730	+27.873%	8,834	-19.383%
2023-08-08	3.8500	3.8500	3.8070	3.82200	-23.083%	37,239	+3.087%
2023-08-07	4.9960	4.9960	4.9690	4.96900	-0.739%	33,086	-20.708%
2023-08-04	4.9835	5.0060	4.9790	5.00600	+0.274%	14,899	-21.294%
2023-08-03	4.9650	4.9650	4.9540	4.99230	+27.697%	1,580	-21.078%
2023-08-02	3.9295	3.9330	3.9295	3.90950	-1.890%	110,894	+0.780%
2023-08-01	3.9930	3.9940	3.9930	3.98480	-22.361%	47,128	-1.124%
2023-07-31	5.1290	5.1290	5.1090	5.13250	+28.682%	10,199	-23.234%
2023-07-28	3.9665	3.9670	3.9665	3.98850	-21.035%	46,700	-1.216%
2023-07-27	5.0860	5.0860	5.0450	5.05100	+0.288%	9,443	-21.996%
2023-07-26	5.0090	5.0240	5.0040	5.03650	+0.389%	4,313	-21.771%
2023-07-25	5.0350	5.0370	5.0260	5.01700	+28.972%	4,200	-21.467%
2023-07-24	3.8380	3.8780	3.8380	3.89000	-21.148%	13,800	+1.285%
2023-07-21	4.9425	4.9425	4.9305	4.93330	+0.006%	6,325	-20.135%
2023-07-20	4.9555	4.9655	4.9555	4.93300	-1.029%	2,702	-20.130%
2023-07-19	4.9700	4.9700	4.9695	4.98430	+30.684%	4,983	-20.952%
2023-07-18	3.8140	3.8140	3.8140	3.81400	-23.740%	62,668	+3.304%
2023-07-17	5.0070	5.0080	4.9990	5.00130	+30.463%	5,743	-21.220%
2023-07-13	3.8215	3.8310	3.8160	3.83350	+0.314%	164,309	+2.778%
2023-07-12	3.7780	3.7780	3.7780	3.82150	-21.174%	34,710	+3.101%
2023-07-11	4.8595	4.8595	4.8280	4.84800	+0.644%	580	-18.729%
2023-07-10	4.7900	4.8170	4.7840	4.81700	+0.094%	18,055	-18.206%
2023-07-07	4.7680	4.8125	4.7590	4.81250	+1.209%	47,801	-18.130%
2023-07-06	4.8230	4.8230	4.7930	4.75500	+24.109%	12,434	-17.140%
2023-07-05	3.8415	3.8420	3.8345	3.83130	-1.046%	24,583	+2.837%
2023-07-04	3.8735	3.8735	3.8735	3.87180	-20.972%	2,437	+1.761%
2023-07-03	4.8885	4.9140	4.8885	4.89930	+1.814%	22,799	-19.580%
2023-06-29	4.8160	4.8160	4.7995	4.81200	+0.292%	148,320	-18.121%
2023-06-28	4.8265	4.8265	4.7980	4.79800	-0.919%	798,409	-17.882%
2023-06-27	4.8435	4.8435	4.8375	4.84250	+0.582%	432,194	-18.637%
2023-06-26	4.8085	4.8195	4.8080	4.81450	-0.953%	13,716	-18.164%
2023-06-22	4.8680	4.8730	4.8580	4.86080	-0.678%	5,509	-18.943%
2023-06-20	4.9380	4.9415	4.8900	4.89400	+25.955%	4,807	-19.493%
2023-06-19	3.8680	3.8850	3.8680	3.88550	-22.333%	6,258	+1.403%
2023-06-16	5.0120	5.0210	4.9950	5.00280	-0.064%	4,001	-21.244%
2023-06-15	4.9890	4.9905	4.9700	5.00600	-0.160%	22,613	-21.294%
2023-06-14	4.9680	5.0060	4.9590	5.01400	+26.751%	27,223	-21.420%
2023-06-13	3.9550	3.9615	3.9385	3.95580	-19.774%	13,392	-0.399%
2023-06-12	4.9200	4.9230	4.9120	4.93080	+25.937%	2,081	-20.094%
2023-06-09	3.9060	3.9060	3.9060	3.91530	+0.385%	1	+0.631%
2023-06-08	3.9020	3.9020	3.9020	3.90030	-20.269%	1,520	+1.018%
2023-06-07	4.8785	4.8930	4.8640	4.89180	+24.759%	14,463	-19.457%
2023-06-06	3.8930	3.8990	3.8840	3.92100	+0.914%	10,256	+0.485%
2023-06-05	3.8860	3.8885	3.8860	3.88550	-19.911%	1,426	+1.403%
2023-06-02	4.8250	4.8405	4.8250	4.85150	+27.964%	1,709	-18.788%
2023-06-01	3.7770	3.7770	3.7770	3.79130	-18.472%	1,608	+3.922%
2023-05-31	4.6860	4.7050	4.6520	4.65030	-1.539%	23,683	-15.274%
2023-05-30	4.7450	4.7600	4.7450	4.72300	-0.919%	13,587	-16.578%
2023-05-26	4.7180	4.7510	4.7180	4.76680	+25.211%	7,250	-17.345%
2023-05-25	3.8115	3.8115	3.8115	3.80700	+0.229%	1,521	+3.494%
2023-05-24	3.7965	3.7980	3.7965	3.79830	-20.246%	3,887	+3.731%
2023-05-23	4.7665	4.7790	4.7580	4.76250	-0.967%	24,669	-17.270%
2023-05-22	4.8010	4.8190	4.7920	4.80900	+0.590%	14,899	-18.070%
2023-05-16	4.7855	4.7940	4.7705	4.78080	-0.130%	45,004	-17.587%
2023-05-15	4.7840	4.7840	4.7630	4.78700	+26.674%	22,796	-17.694%
2023-05-12	3.7850	3.7850	3.7830	3.77900	+0.058%	9,286	+4.260%
2023-05-09	3.7765	3.7765	3.7765	3.77680	-20.987%	1,195	+4.321%
2023-05-05	4.7770	4.7770	4.7630	4.78000	+27.084%	5,822	-17.573%
2023-05-04	3.7725	3.7800	3.7725	3.76130	-19.682%	5,158	+4.751%
2023-05-02	4.7540	4.7540	4.6830	4.68300	-1.556%	33,642	-15.866%
2023-04-28	4.7265	4.7535	4.7240	4.75700	+0.682%	103,163	-17.175%
2023-04-27	4.7035	4.7040	4.6910	4.72480	+1.406%	8,101	-16.610%
2023-04-25	4.6890	4.6890	4.6485	4.65930	+22.742%	16,527	-15.438%
2023-04-24	3.8140	3.8150	3.8035	3.79600	-19.941%	32,781	+3.793%
2023-04-21	4.7455	4.7570	4.7255	4.74150	-1.311%	254,979	-16.904%
2023-04-20	4.7945	4.8040	4.7940	4.80450	+0.046%	25,607	-17.994%
2023-04-19	4.8090	4.8190	4.7850	4.80230	-0.949%	8,554	-17.956%
2023-04-17	4.8980	4.8980	4.8700	4.84830	+0.493%	21,331	-18.734%
2023-04-14	4.8770	4.8785	4.8320	4.82450	-0.726%	39,189	-18.334%
2023-04-13	4.8400	4.8415	4.8245	4.85980	+1.330%	275,308	-18.927%
2023-04-12	4.8100	4.8225	4.7960	4.79600	-1.103%	544,554	-17.848%
2023-04-11	4.8260	4.8600	4.8250	4.84950	+1.151%	57,974	-18.755%
2023-04-06	4.7890	4.7995	4.7835	4.79430	+0.289%	23,012	-17.819%
2023-04-05	4.8450	4.8465	4.7805	4.78050	-0.891%	28,919	-17.582%
2023-04-04	4.8095	4.8300	4.8080	4.82350	+23.988%	172,347	-18.317%
2023-04-03	3.9000	3.9040	3.9000	3.89030	-0.562%	1,251	+1.278%
2023-03-31	3.9055	3.9060	3.9050	3.91230	-18.966%	6,128	+0.708%
2023-03-30	4.7950	4.8280	4.7940	4.82800	+0.745%	64,767	-18.393%
2023-03-29	4.7595	4.7685	4.7575	4.79230	+0.615%	3,368	-17.785%
2023-03-28	4.7200	4.7580	4.7200	4.76300	+1.557%	22,536	-17.279%
2023-03-27	4.6955	4.7070	4.6950	4.69000	+21.739%	10,407	-15.991%
2023-03-24	3.8560	3.8560	3.8560	3.85250	-19.375%	231,851	+2.271%
2023-03-23	4.7610	4.7840	4.7510	4.77830	+1.991%	15,311	-17.544%
2023-03-22	4.6545	4.6980	4.6545	4.68500	+1.177%	12,535	-15.902%
2023-03-21	4.6175	4.6390	4.6155	4.63050	+0.942%	9,215,212	-14.912%
2023-03-20	4.5305	4.5790	4.5280	4.58730	-0.102%	7,942	-14.111%
2023-03-16	4.5460	4.5930	4.5410	4.59200	+1.931%	50,046	-14.199%
2023-03-15	4.6020	4.6105	4.5160	4.50500	+18.294%	128,025	-12.542%
2023-03-14	3.7630	3.7690	3.7630	3.80830	+0.008%	3,320	+3.458%
2023-03-13	3.8300	3.8300	3.8145	3.80800	-18.484%	5,435	+3.466%
2023-03-10	4.5995	4.6715	4.5870	4.67150	-1.424%	79,660	-15.659%
2023-03-08	4.6980	4.7390	4.6980	4.73900	-0.147%	191,864	-16.860%
2023-03-07	4.8130	4.8145	4.8100	4.74600	+18.419%	16,270	-16.983%
2023-03-06	4.0005	4.0015	4.0005	4.00780	-16.361%	6,268	-1.692%
2023-03-03	4.7790	4.7840	4.7675	4.79180	+0.668%	10,740	-17.776%
2023-03-02	4.7445	4.7460	4.7445	4.76000	-0.178%	18,820	-17.227%
2023-03-01	4.7930	4.7930	4.7685	4.76850	+1.761%	42,954	-17.374%
2023-02-28	4.6670	4.6690	4.6560	4.68600	-0.478%	10,121	-15.920%
2023-02-27	4.6870	4.7085	4.6855	4.70850	+0.652%	72,059	-16.322%
2023-02-24	4.7250	4.7390	4.6780	4.67800	-2.007%	29,935	-15.776%
2023-02-23	4.7975	4.8170	4.7705	4.77380	-0.649%	9,102	-17.466%
2023-02-21	4.8440	4.8440	4.8280	4.80500	+18.210%	17,459	-18.002%
2023-02-20	4.0540	4.0540	4.0540	4.06480	-15.938%	2,080	-3.070%
2023-02-17	4.8370	4.8500	4.8370	4.83550	-0.908%	16,870	-18.519%
2023-02-15	4.8650	4.8810	4.8650	4.87980	-1.199%	329	-19.259%
2023-02-14	4.9540	4.9555	4.9390	4.93900	+20.669%	68,112	-20.227%
2023-02-13	4.0905	4.0905	4.0895	4.09300	-18.042%	16,109	-3.738%
2023-02-09	5.0310	5.0310	5.0020	4.99400	+1.032%	13,144	-21.105%
2023-02-08	4.9870	4.9905	4.9430	4.94300	-0.091%	374,694	-20.291%
2023-02-06	4.9570	4.9585	4.9275	4.94750	+18.310%	45,490	-20.364%
2023-02-03	4.1655	4.1660	4.1655	4.18180	-18.212%	6,319	-5.782%
2023-02-02	5.1270	5.1270	5.1130	5.11300	+0.304%	210,649	-22.942%
2023-02-01	5.0920	5.1060	5.0920	5.09750	+24.214%	11,603	-22.707%
2023-01-31	4.0765	4.0765	4.0760	4.10380	-19.801%	1,951	-3.991%
2023-01-30	5.0890	5.1100	5.0780	5.11700	-1.264%	16,896	-23.002%
2023-01-26	5.2070	5.2080	5.1940	5.18250	+24.639%	16,057	-23.975%
2023-01-25	4.1855	4.1855	4.1855	4.15800	-19.364%	580	-5.243%
2023-01-24	5.1570	5.1590	5.1210	5.15650	-1.330%	24,197	-23.592%
2023-01-23	5.1280	5.2260	5.1140	5.22600	+27.129%	20,457	-24.608%
2023-01-20	4.1060	4.1065	4.1005	4.11080	+1.219%	8,888	-4.155%
2023-01-18	4.0810	4.0830	4.0785	4.06130	-18.741%	3,950	-2.987%
2023-01-17	5.0160	5.0160	4.9980	4.99800	-0.359%	356,430	-21.168%
2023-01-16	5.0120	5.0190	5.0120	5.01600	-0.249%	4,714	-21.451%
2023-01-13	5.0260	5.0260	5.0230	5.02850	+0.389%	9,852	-21.647%
2023-01-12	4.9540	4.9730	4.9540	5.00900	+0.607%	22,677	-21.342%
2023-01-11	4.9720	4.9720	4.9560	4.97880	+22.299%	6,543	-20.864%
2023-01-10	4.0600	4.0650	4.0570	4.07100	-18.006%	13,444	-3.218%
2023-01-09	4.8750	4.9535	4.8750	4.96500	+2.213%	3,550	-20.645%
2023-01-06	4.7790	4.7955	4.7790	4.85750	+1.632%	20,428	-18.888%
2023-01-05	4.7700	4.7815	4.7700	4.77950	+0.031%	5,842	-17.565%
2023-01-04	4.7540	4.7575	4.7510	4.77800	+1.902%	11,895	-17.539%
2023-01-03	4.6865	4.6880	4.6760	4.68880	+0.629%	24,020	-15.970%
2022-12-30	4.6880	4.6880	4.6530	4.65950	+0.811%	4,463	-15.442%
2022-12-28	4.6420	4.6780	4.6420	4.62200	-0.076%	14,159	-14.756%
2022-12-23	4.6300	4.6300	4.6090	4.62550	+0.091%	6,415	-14.820%
2022-12-22	4.6990	4.6990	4.6750	4.62130	-0.767%	6,522	-14.743%
2022-12-21	4.6350	4.6585	4.6210	4.65700	+0.664%	36,184	-15.396%
2022-12-20	4.6055	4.6070	4.6055	4.62630	-0.173%	6,233	-14.835%
2022-12-16	4.6240	4.6240	4.6240	4.63430	+0.249%	1	-14.982%
2022-12-15	4.6650	4.6650	4.6475	4.62280	-4.230%	395	-14.770%
2022-12-13	4.7705	4.7705	4.7525	4.82700	+1.829%	7,521	-18.376%
2022-12-12	4.7750	4.7750	4.7595	4.74030	+20.511%	7,631	-16.883%
2022-12-09	3.9680	3.9680	3.9675	3.93350	-18.397%	2,124	+0.165%
2022-12-08	4.8285	4.8285	4.7770	4.82030	+1.356%	19,486	-18.262%
2022-12-07	4.7460	4.7600	4.7345	4.75580	+21.188%	12,493	-17.154%
2022-12-06	3.9240	3.9240	3.9080	3.92430	-0.512%	2,404	+0.400%
2022-12-05	3.9900	3.9900	3.9885	3.94450	-0.197%	1,972	-0.114%
2022-12-02	3.9225	3.9225	3.9210	3.95230	-17.583%	604	-0.311%
2022-11-30	4.7930	4.7955	4.7750	4.79550	+3.456%	211,298	-17.840%
2022-11-25	4.6620	4.6695	4.6620	4.63530	+19.720%	7,341	-15.000%
2022-11-24	3.8705	3.8705	3.8700	3.87180	-16.777%	570	+1.761%
2022-11-17	4.6710	4.6725	4.6490	4.65230	+18.010%	39,109	-15.311%
2022-11-16	3.9835	3.9835	3.9800	3.94230	-15.370%	24,478	-0.058%
2022-11-14	4.6480	4.6630	4.6480	4.65830	+17.803%	8,559	-15.420%
2022-11-11	3.9440	3.9440	3.9440	3.95430	-12.738%	644	-0.362%
2022-11-10	4.3690	4.5280	4.3690	4.53150	+2.015%	22,237	-13.053%
2022-11-09	4.4750	4.4770	4.4600	4.44200	+14.742%	11,135	-11.301%
2022-11-08	3.8820	3.8820	3.8815	3.87130	-12.893%	4,877	+1.775%
2022-11-07	4.4310	4.4310	4.4310	4.44430	+13.986%	1	-11.347%
2022-11-04	3.9000	3.9000	3.9000	3.89900	-8.934%	1,336	+1.052%
2022-11-02	4.3240	4.3240	4.3240	4.28150	+1.892%	1	-7.976%
2022-10-31	4.1670	4.1670	4.1670	4.20200	+16.373%	1,141	-6.235%
2022-10-28	3.6065	3.6065	3.6065	3.61080	-15.487%	5,430	+9.117%
2022-10-27	4.2725	4.2725	4.2725	4.27250	-0.264%	478,108	-7.782%
2022-10-26	4.2055	4.2170	4.2055	4.28380	+17.339%	81,180	-8.026%
2022-10-25	3.6630	3.6640	3.6475	3.65080	-0.328%	12,853	+7.922%
2022-10-24	3.6550	3.6590	3.6550	3.66280	-3.719%	2,835	+7.568%
2022-10-21	3.8010	3.8010	3.7995	3.80430	+1.071%	2,580	+3.567%
2022-10-17	3.7615	3.7630	3.7610	3.76400	-10.685%	3,598	+4.676%
2022-10-14	4.2310	4.2425	4.2215	4.21430	+13.066%	28,800	-6.509%
2022-10-13	3.7525	3.7525	3.7520	3.72730	-11.696%	1,825	+5.707%
2022-10-12	4.2210	4.2210	4.2210	4.22100	+9.126%	136,077	-6.657%
2022-10-10	3.8670	3.8670	3.8670	3.86800	-1.271%	2,896	+1.861%
2022-10-07	3.9325	3.9325	3.9325	3.91780	-1.439%	767	+0.567%
2022-10-06	3.9475	3.9750	3.9475	3.97500	+1.055%	7,190	-0.881%
2022-10-05	3.9165	3.9165	3.9110	3.93350	+0.794%	6,577	+0.165%
2022-10-04	3.8785	3.8785	3.8780	3.90250	-8.521%	7,220	+0.961%
2022-09-30	4.2660	4.2660	4.2660	4.26600	+0.052%	1,017,396	-7.642%
2022-09-29	4.2720	4.2720	4.2720	4.26380	-1.982%	1,180	-7.594%
2022-09-27	4.4130	4.4130	4.3740	4.35000	-3.161%	325	-9.425%
2022-09-22	4.5220	4.5220	4.5150	4.49200	+10.157%	1,888	-12.289%
2022-09-08	4.0695	4.0695	4.0695	4.07780	-0.042%	1,308	-3.379%
2022-09-07	4.0780	4.0780	4.0770	4.07950	-0.954%	1,575	-3.420%
2022-09-05	4.1310	4.1320	4.1310	4.11880	-17.517%	2,403	-4.341%
2022-08-18	5.0160	5.0160	5.0160	4.99350	+20.100%	751	-21.097%
2022-08-17	4.1570	4.1570	4.1560	4.15780	-17.397%	1,981	-5.238%
2022-08-16	5.0390	5.0390	5.0390	5.03350	+0.070%	150	-21.724%
2022-08-15	5.0300	5.0300	5.0300	5.03000	+21.298%	4,516	-21.670%
2022-08-12	4.1205	4.1305	4.1205	4.14680	-16.420%	2,591	-4.987%
2022-08-05	4.9615	4.9615	4.9615	4.96150	+0.885%	77,937	-20.589%
2022-07-29	4.9180	4.9180	4.9180	4.91800	+0.429%	70,463	-19.886%
2022-07-27	4.9020	4.9020	4.9020	4.89700	+20.384%	400	-19.543%
2022-07-20	4.0565	4.0565	4.0565	4.06780	-16.520%	1,085	-3.142%
2022-07-19	4.8820	4.8830	4.8820	4.87280	+0.418%	7,004	-19.143%
2022-07-18	4.8600	4.8600	4.8600	4.85250	+20.904%	18	-18.805%
2022-07-14	4.0225	4.0225	4.0225	4.01350	-0.100%	1,310	-1.831%
2022-07-13	4.0385	4.0385	4.0365	4.01750	-16.736%	668	-1.929%
2022-07-11	4.8500	4.8650	4.8500	4.82500	-1.891%	24,901	-18.342%
2022-07-07	4.9180	4.9180	4.9180	4.91800	+2.245%	3,838	-19.886%
2022-07-05	4.8320	4.8320	4.8250	4.81000	-1.616%	7,534	-18.087%
2022-07-01	4.9000	4.9060	4.8920	4.88900	-0.982%	1,429	-19.411%
2022-06-30	4.9340	4.9375	4.9300	4.93750	+20.447%	131,406	-20.203%
2022-06-29	4.0925	4.1140	4.0925	4.09930	-0.727%	4,583	-3.886%
2022-06-28	4.1335	4.1365	4.1335	4.12930	+0.457%	448	-4.584%
2022-06-27	4.1385	4.1385	4.1375	4.11050	+0.379%	560	-4.148%
2022-06-24	4.0950	4.0950	4.0950	4.09500	+2.342%	54,799	-3.785%
2022-06-22	4.0135	4.0185	4.0135	4.00130	-1.881%	955	-1.532%
2022-06-21	4.0745	4.0840	4.0745	4.07800	+1.372%	1,835	-3.384%

.dark-mode .D9jkTb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9jkTb{ color: #333333; background-color: white; border: 2px solid #333333; }EGDMISH MSCI EM USG E CTB USD Dstock LSE

EGDM
ISH MSCI EM USG E CTB USD D
stock LSE