Dark

EMGU
ISH C MSCI EM IMI DIST
stock LSE

Inactive

Aug 2, 2024

3.67GBP-2.653%(-0.10)78,307

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.7200	3.7200	3.6600	3.67000	-2.653%	78,307	0.000%
2024-08-01	3.7900	3.8000	3.7700	3.77000	-0.528%	395,703	-2.653%
2024-07-31	3.7800	3.7900	3.7800	3.79000	+1.882%	191,415	-3.166%
2024-07-30	3.7300	3.7400	3.7100	3.72000	+0.270%	195,994	-1.344%
2024-07-29	3.7500	3.7500	3.7100	3.71000	-0.536%	147,620	-1.078%
2024-07-26	3.7200	3.7300	3.7200	3.73000	+0.811%	60,322	-1.609%
2024-07-25	3.6800	3.7100	3.6800	3.70000	-0.270%	100,882	-0.811%
2024-07-24	3.7400	3.7400	3.7100	3.71000	-1.067%	166,843	-1.078%
2024-07-23	3.7400	3.7600	3.7400	3.75000	-0.266%	225,024	-2.133%
2024-07-22	3.7200	3.7600	3.7200	3.76000	+0.535%	103,287	-2.394%
2024-07-19	3.7600	3.7600	3.7400	3.74000	-0.796%	44,776	-1.872%
2024-07-18	3.8100	3.8100	3.7700	3.77000	-0.789%	456,049	-2.653%
2024-07-17	3.8200	3.8200	3.8000	3.80000	-1.042%	35,194	-3.421%
2024-07-16	3.8400	3.8500	3.8400	3.84000	0.000%	67,787	-4.427%
2024-07-15	3.8500	3.8500	3.8400	3.84000	-0.518%	57,912	-4.427%
2024-07-10	3.8600	3.8700	3.8600	3.86000	0.000%	267,520	-4.922%
2024-07-09	3.8600	3.8600	3.8500	3.86000	+0.260%	165,268	-4.922%
2024-07-08	3.8500	3.8500	3.8400	3.85000	+0.522%	206,722	-4.675%
2024-07-05	3.8500	3.8500	3.8300	3.83000	-0.519%	81,087	-4.178%
2024-07-04	3.8500	3.8600	3.8500	3.85000	+0.522%	126,244	-4.675%
2024-07-03	3.8200	3.8300	3.8200	3.83000	+0.789%	81,553	-4.178%
2024-07-02	3.8000	3.8000	3.7900	3.80000	-0.262%	34,351	-3.421%
2024-07-01	3.8100	3.8200	3.8100	3.81000	-0.262%	47,222	-3.675%
2024-06-28	3.8200	3.8300	3.8100	3.82000	+0.792%	74,512	-3.927%
2024-06-27	3.7900	3.8000	3.7900	3.79000	0.000%	100,356	-3.166%
2024-06-26	3.8100	3.8100	3.7900	3.79000	+0.265%	178,270	-3.166%
2024-06-25	3.7900	3.8000	3.7800	3.78000	-0.787%	156,252	-2.910%
2024-06-24	3.8000	3.8100	3.7900	3.81000	0.000%	291,717	-3.675%
2024-06-21	3.8200	3.8200	3.8100	3.81000	0.000%	193,185	-3.675%
2024-06-20	3.8300	3.8400	3.8100	3.81000	-0.262%	133,273	-3.675%
2024-06-19	3.8300	3.8300	3.8200	3.82000	+0.262%	118,329	-3.927%
2024-06-18	3.7800	3.8100	3.7800	3.81000	+1.061%	331,096	-3.675%
2024-06-17	3.7700	3.7700	3.7600	3.77000	+0.266%	134,425	-2.653%
2024-06-14	3.7500	3.7600	3.7400	3.76000	+0.804%	132,697	-2.394%
2024-06-13	3.7300	3.7400	3.7300	3.73000	0.000%	120,107	-1.609%
2024-06-12	3.7100	3.7300	3.7100	3.73000	+1.084%	469,334	-1.609%
2024-06-11	3.7200	3.7200	3.6900	3.69000	-0.806%	205,198	-0.542%
2024-06-10	3.7100	3.7300	3.7100	3.72000	0.000%	182,625	-1.344%
2024-06-07	3.7200	3.7300	3.7100	3.72000	0.000%	599,987	-1.344%
2024-06-06	3.7100	3.7200	3.7100	3.72000	+0.541%	194,865	-1.344%
2024-06-05	3.6700	3.7000	3.6600	3.70000	+1.928%	368,516	-0.811%
2024-06-04	3.6200	3.6400	3.6200	3.63000	-1.626%	398,234	+1.102%
2024-06-03	3.7200	3.7300	3.7000	3.69000	+1.096%	85,588	-0.542%
2024-05-31	3.6800	3.6800	3.6500	3.65000	-1.351%	120,598	+0.548%
2024-05-30	3.6900	3.7000	3.6900	3.70000	-0.270%	165,933	-0.811%
2024-05-29	3.7200	3.7200	3.7100	3.71000	-1.067%	293,192	-1.078%
2024-05-28	3.7700	3.7900	3.7500	3.75000	-0.266%	40,116	-2.133%
2024-05-24	3.7700	3.7700	3.7600	3.76000	-0.529%	92,960	-2.394%
2024-05-23	3.7800	3.7800	3.7700	3.78000	-0.264%	42,260	-2.910%
2024-05-22	3.7900	3.8000	3.7900	3.79000	-0.263%	209,039	-3.166%
2024-05-21	3.8000	3.8000	3.8000	3.80000	-0.783%	180,942	-3.421%
2024-05-20	3.8500	3.8500	3.8200	3.83000	-0.260%	327,086	-4.178%
2024-05-17	3.8300	3.8400	3.8300	3.84000	+0.261%	70,067	-4.427%
2024-05-16	3.8100	3.8300	3.8100	3.83000	+0.262%	124,863	-4.178%
2024-05-15	3.8300	3.8300	3.8000	3.82000	+0.526%	89,056	-3.927%
2024-05-14	3.7900	3.8100	3.7900	3.80000	+0.264%	74,053	-3.421%
2024-05-13	3.7900	3.8000	3.7800	3.79000	+0.265%	81,475	-3.166%
2024-05-10	3.8000	3.8000	3.7800	3.78000	+0.265%	281,343	-2.910%
2024-05-09	3.7700	3.7700	3.7600	3.77000	0.000%	250,819	-2.653%
2024-05-08	3.7700	3.7700	3.7600	3.77000	+0.266%	133,226	-2.653%
2024-05-07	3.7700	3.7700	3.7500	3.76000	+0.535%	312,896	-2.394%
2024-05-02	3.7200	3.7400	3.7200	3.74000	+1.630%	113,187	-1.872%
2024-05-01	3.6700	3.6900	3.6700	3.68000	0.000%	86,466	-0.272%
2024-04-30	3.7000	3.7000	3.6800	3.68000	-0.271%	49,355	-0.272%
2024-04-29	3.7000	3.7100	3.6900	3.69000	0.000%	61,144	-0.542%
2024-04-26	3.6700	3.6900	3.6700	3.69000	+1.653%	83,470	-0.542%
2024-04-25	3.6300	3.6400	3.6300	3.63000	-0.548%	139,829	+1.102%
2024-04-24	3.6800	3.6800	3.6500	3.65000	+0.551%	81,578	+0.548%
2024-04-23	3.6400	3.6400	3.6300	3.63000	+0.276%	114,552	+1.102%
2024-04-22	3.6100	3.6300	3.6100	3.62000	+1.117%	206,768	+1.381%
2024-04-19	3.5700	3.5800	3.5500	3.58000	-0.556%	174,648	+2.514%
2024-04-18	3.6100	3.6100	3.5900	3.60000	+0.840%	112,315	+1.944%
2024-04-17	3.5700	3.5900	3.5700	3.57000	-0.182%	133,357	+2.801%
2024-04-16	3.5680	3.5705	3.5680	3.57650	-1.731%	129,951	+2.614%
2024-04-15	3.6575	3.6595	3.6355	3.63950	-0.383%	268,593	+0.838%
2024-04-12	3.6880	3.6880	3.6615	3.65350	-0.909%	273,990	+0.452%
2024-04-11	3.6850	3.6900	3.6850	3.68700	+0.532%	13,064	-0.461%
2024-04-10	3.7010	3.7010	3.6675	3.66750	-0.313%	132,811	+0.068%
2024-04-09	3.6790	3.6790	3.6790	3.67900	+0.122%	143,131	-0.245%
2024-04-08	3.6695	3.6770	3.6545	3.67450	+0.616%	123,939	-0.122%
2024-04-05	3.6420	3.6520	3.6405	3.65200	-0.815%	361,710	+0.493%
2024-04-04	3.6550	3.6820	3.6550	3.68200	+0.697%	40,354	-0.326%
2024-04-03	3.6545	3.6580	3.6510	3.65650	-0.375%	167,033	+0.369%
2024-04-02	3.6810	3.6905	3.6725	3.67025	+1.137%	85,286	-0.007%
2024-03-28	3.6240	3.6380	3.6235	3.62900	+0.526%	256,361	+1.130%
2024-03-27	3.6120	3.6180	3.6100	3.61000	-0.166%	77,374	+1.662%
2024-03-26	3.6125	3.6150	3.6125	3.61600	+0.097%	34,028	+1.493%
2024-03-25	3.6230	3.6230	3.6060	3.61250	-0.249%	76,511	+1.592%
2024-03-22	3.6270	3.6320	3.6185	3.62150	-0.220%	123,268	+1.339%
2024-03-21	3.6155	3.6325	3.6120	3.62950	+1.617%	196,118	+1.116%
2024-03-20	3.5645	3.5770	3.5645	3.57175	+0.260%	138,388	+2.751%
2024-03-19	3.5700	3.5700	3.5515	3.56250	-21.794%	97,569	+3.018%
2024-03-18	4.5735	4.5785	4.5585	4.55530	+0.165%	61,645	-19.435%
2024-03-15	4.5485	4.5730	4.5485	4.54780	+26.697%	125,642	-19.302%
2024-03-14	3.5965	3.5980	3.5830	3.58950	-0.554%	206,112	+2.243%
2024-03-13	3.6125	3.6165	3.6080	3.60950	-22.201%	112,027	+1.676%
2024-03-12	4.6450	4.6500	4.6165	4.63950	+0.771%	90,788	-20.897%
2024-03-11	4.6010	4.6065	4.5960	4.60400	+0.185%	70,998	-20.287%
2024-03-08	4.5995	4.6200	4.5970	4.59550	+28.115%	114,658	-20.139%
2024-03-07	3.5765	3.5840	3.5735	3.58700	-0.111%	156,470	+2.314%
2024-03-06	3.5775	3.5910	3.5770	3.59100	-20.421%	111,786	+2.200%
2024-03-05	4.5195	4.5305	4.5100	4.51250	-0.748%	52,870	-18.670%
2024-03-04	4.5645	4.5645	4.5450	4.54650	+26.316%	204,929	-19.279%
2024-03-01	3.5755	3.6005	3.5755	3.59930	+1.289%	226,708	+1.964%
2024-02-29	3.5615	3.5615	3.5530	3.55350	+0.240%	113,686	+3.278%
2024-02-28	3.5695	3.5705	3.5450	3.54500	-1.185%	76,520	+3.526%
2024-02-27	3.5870	3.5950	3.5865	3.58750	+0.168%	275,762	+2.300%
2024-02-26	3.5935	3.5950	3.5790	3.58150	-0.376%	134,859	+2.471%
2024-02-23	3.5960	3.5970	3.5850	3.59500	-20.963%	138,923	+2.086%
2024-02-22	4.5650	4.5725	4.5470	4.54850	+27.089%	12,670	-19.314%
2024-02-21	3.5830	3.5830	3.5790	3.57900	+0.421%	103,644	+2.543%
2024-02-20	3.5775	3.5810	3.5610	3.56400	-20.862%	118,477	+2.974%
2024-02-19	4.4965	4.5055	4.4955	4.50350	+25.803%	583,081	-18.508%
2024-02-16	3.5800	3.5845	3.5785	3.57980	-19.888%	109,598	+2.520%
2024-02-15	4.4555	4.4785	4.4510	4.46850	+25.997%	113,537	-17.870%
2024-02-14	3.5175	3.5465	3.5175	3.54650	-19.389%	150,552	+3.482%
2024-02-13	4.4775	4.4800	4.3970	4.39950	+23.710%	375,512	-16.581%
2024-02-12	3.5225	3.5650	3.5225	3.55630	-19.704%	85,154	+3.197%
2024-02-09	4.4330	4.4380	4.4175	4.42900	+26.093%	1,540,471	-17.137%
2024-02-08	3.5270	3.5270	3.5125	3.51250	-0.227%	139,945	+4.484%
2024-02-07	3.5190	3.5240	3.5180	3.52050	-0.368%	176,643	+4.247%
2024-02-06	3.5230	3.5335	3.5190	3.53350	+2.021%	1,147,856	+3.863%
2024-02-05	3.4515	3.4645	3.4515	3.46350	-20.122%	146,711	+5.962%
2024-02-02	4.3970	4.3985	4.3360	4.33600	-0.363%	592,029	-15.360%
2024-02-01	4.3615	4.3675	4.3185	4.35180	-0.115%	225,489	-15.667%
2024-01-31	4.3300	4.3580	4.3265	4.35680	+0.399%	74,612	-15.764%
2024-01-30	4.3660	4.3660	4.3320	4.33950	+25.929%	50,319	-15.428%
2024-01-29	3.4465	3.4600	3.4460	3.44600	-0.023%	77,476	+6.500%
2024-01-26	3.4475	3.4475	3.4475	3.44680	+0.096%	46,458	+6.476%
2024-01-25	3.4370	3.4435	3.4340	3.44350	+0.020%	92,258	+6.578%
2024-01-24	3.4395	3.4395	3.4395	3.44280	+1.274%	43,593	+6.599%
2024-01-23	3.3790	3.3995	3.3790	3.39950	+0.786%	119,171	+7.957%
2024-01-22	3.3755	3.3760	3.3725	3.37300	-0.457%	48,601	+8.805%
2024-01-19	3.3945	3.3945	3.3875	3.38850	+0.465%	80,195	+8.308%
2024-01-18	3.3745	3.3750	3.3725	3.37280	+0.876%	120,255	+8.812%
2024-01-17	3.3575	3.3575	3.3430	3.34350	-2.160%	190,249	+9.765%
2024-01-16	3.4255	3.4265	3.4185	3.41730	-22.712%	242,901	+7.395%
2024-01-12	4.3960	4.4385	4.3945	4.42150	+1.260%	76,779	-16.996%
2024-01-11	4.4075	4.4120	4.3665	4.36650	+27.210%	14,854	-15.951%
2024-01-10	3.4460	3.4460	3.4325	3.43250	-21.775%	59,251	+6.919%
2024-01-09	4.4140	4.4140	4.3855	4.38800	-1.037%	17,974	-16.363%
2024-01-08	4.3985	4.4345	4.3940	4.43400	+27.031%	162,460	-17.230%
2024-01-05	3.4850	3.4920	3.4820	3.49050	-0.114%	343,170	+5.143%
2024-01-04	3.4925	3.4930	3.4925	3.49450	-0.257%	64,548	+5.022%
2024-01-03	3.5115	3.5115	3.5030	3.50350	-0.779%	181,945	+4.752%
2024-01-02	3.5240	3.5310	3.5240	3.53100	-21.629%	8,624	+3.937%
2023-12-29	4.5130	4.5130	4.4945	4.50550	+27.227%	55,286	-18.544%
2023-12-28	3.5325	3.5325	3.5325	3.54130	-20.670%	58,911	+3.634%
2023-12-27	4.4630	4.4705	4.4540	4.46400	+1.030%	27,384	-17.787%
2023-12-21	4.3900	4.4215	4.3900	4.41850	+0.558%	594,928	-16.940%
2023-12-20	4.4255	4.4255	4.3910	4.39400	-0.857%	27,378	-16.477%
2023-12-19	4.3925	4.4360	4.3920	4.43200	+28.037%	1,310,551	-17.193%
2023-12-18	3.4645	3.4645	3.4645	3.46150	-0.560%	80,830	+6.023%
2023-12-15	3.4650	3.4725	3.4650	3.48100	+0.424%	36,482	+5.429%
2023-12-14	3.4680	3.4680	3.4655	3.46630	+1.235%	100,067	+5.877%
2023-12-13	3.4250	3.4295	3.4250	3.42400	-0.175%	81,430	+7.185%
2023-12-12	3.4410	3.4410	3.4260	3.43000	-0.212%	84,948	+6.997%
2023-12-11	3.4385	3.4385	3.4385	3.43730	+0.476%	86,574	+6.770%
2023-12-08	3.4240	3.4240	3.4240	3.42100	+0.029%	23,922	+7.279%
2023-12-07	3.4080	3.4235	3.4060	3.42000	-0.067%	61,236	+7.310%
2023-12-06	3.4240	3.4240	3.4240	3.42230	+0.721%	96,670	+7.238%
2023-12-05	3.3920	3.3920	3.3885	3.39780	-21.110%	343,100	+8.011%
2023-12-04	4.3315	4.3380	4.3065	4.30700	+25.770%	128,755	-14.790%
2023-12-01	3.4170	3.4265	3.4170	3.42450	-0.096%	131,013	+7.169%
2023-11-30	3.4310	3.4335	3.4240	3.42780	+0.337%	246,785	+7.066%
2023-11-29	3.4135	3.4235	3.4135	3.41630	-21.491%	42,178	+7.426%
2023-11-28	4.3260	4.3510	4.3260	4.35150	+1.104%	12,342	-15.661%
2023-11-27	4.3095	4.3210	4.3040	4.30400	-0.532%	61,051	-14.730%
2023-11-24	4.3110	4.3295	4.3110	4.32700	+24.849%	3,786	-15.184%
2023-11-23	3.4745	3.4745	3.4645	3.46580	-0.043%	159,969	+5.892%
2023-11-22	3.4465	3.4590	3.4465	3.46730	+0.225%	199,822	+5.846%
2023-11-21	3.4765	3.4765	3.4650	3.45950	-0.717%	48,613	+6.085%
2023-11-20	3.4635	3.4840	3.4635	3.48450	-19.031%	58,116	+5.324%
2023-11-17	4.2895	4.3110	4.2885	4.30350	+24.739%	334,485	-14.721%
2023-11-16	3.4840	3.4840	3.4590	3.45000	-19.683%	171,235	+6.377%
2023-11-14	4.1880	4.3000	4.1880	4.29550	+25.497%	55,506	-14.562%
2023-11-10	3.4170	3.4245	3.4170	3.42280	-18.646%	127,052	+7.222%
2023-11-09	4.2020	4.2100	4.1940	4.20730	+22.823%	38,630	-12.771%
2023-11-08	3.4305	3.4350	3.4230	3.42550	-0.372%	228,525	+7.138%
2023-11-07	3.4210	3.4305	3.4210	3.43830	+0.189%	68,577	+6.739%
2023-11-06	3.4240	3.4350	3.4240	3.43180	+0.965%	133,022	+6.941%
2023-11-03	3.4020	3.4035	3.3890	3.39900	+0.651%	151,419	+7.973%
2023-11-02	3.3625	3.3640	3.3625	3.37700	-16.089%	231,636	+8.676%
2023-11-01	3.9980	4.0300	3.9910	4.02450	+1.136%	159,842	-8.809%
2023-10-31	4.0015	4.0500	3.9820	3.97930	-1.246%	88,833	-7.773%
2023-10-30	4.0490	4.0620	4.0290	4.02950	+0.286%	41,376	-8.922%
2023-10-27	4.0335	4.0430	4.0135	4.01800	+0.576%	110,370	-8.661%
2023-10-26	3.9805	3.9990	3.9755	3.99500	+20.031%	110,719	-8.135%
2023-10-25	3.3195	3.3195	3.3195	3.32830	-18.330%	50,849	+10.267%
2023-10-24	4.0295	4.0805	4.0260	4.07530	+23.700%	62,642	-9.945%
2023-10-23	3.2885	3.2920	3.2865	3.29450	-18.352%	109,754	+11.398%
2023-10-20	4.0565	4.0565	4.0350	4.03500	+19.982%	100,235	-9.046%
2023-10-19	3.3630	3.3630	3.3630	3.36300	-0.429%	51,667	+9.129%
2023-10-18	3.3990	3.4005	3.3795	3.37750	-18.956%	273,605	+8.660%
2023-10-17	4.1700	4.1720	4.1700	4.16750	-0.187%	202	-11.938%
2023-10-16	4.1385	4.1725	4.1375	4.17530	+22.246%	83,899	-12.102%
2023-10-13	3.4180	3.4235	3.4175	3.41550	-18.211%	75,945	+7.451%
2023-10-12	4.2265	4.2305	4.1700	4.17600	-0.507%	266,137	-12.117%
2023-10-11	4.1865	4.2130	4.1865	4.19730	+23.377%	218,190	-12.563%
2023-10-10	3.3810	3.4065	3.3785	3.40200	-16.872%	648,904	+7.878%
2023-10-09	4.0955	4.1045	4.0800	4.09250	+21.223%	25,920	-10.324%
2023-10-06	3.3650	3.3760	3.3540	3.37600	-16.905%	124,455	+8.709%
2023-10-05	4.0815	4.0815	4.0590	4.06280	-0.275%	81,138	-9.668%
2023-10-04	4.0605	4.0765	4.0575	4.07400	+20.124%	39,804	-9.917%
2023-10-03	3.4055	3.4105	3.3875	3.39150	-0.586%	141,133	+8.212%
2023-10-02	3.4150	3.4150	3.4095	3.41150	-18.219%	82,700	+7.577%
2023-09-29	4.1990	4.2050	4.1680	4.17150	+22.680%	103,867	-12.022%
2023-09-28	3.3905	3.3905	3.3905	3.40030	-0.445%	44,228	+7.932%
2023-09-27	3.4175	3.4175	3.4175	3.41550	-17.629%	36,191	+7.451%
2023-09-26	4.1725	4.1725	4.1455	4.14650	+20.720%	168,371	-11.492%
2023-09-25	3.4290	3.4290	3.4290	3.43480	-0.325%	67,065	+6.848%
2023-09-22	3.4430	3.4435	3.4430	3.44600	-17.447%	134,690	+6.500%
2023-09-21	4.1960	4.1960	4.1660	4.17430	+21.159%	45,752	-12.081%
2023-09-20	3.4370	3.4455	3.4355	3.44530	+0.534%	291,945	+6.522%
2023-09-19	3.4415	3.4415	3.4415	3.42700	-19.808%	63,570	+7.091%
2023-09-18	4.2860	4.2860	4.2610	4.27350	-0.789%	27,697	-14.122%
2023-09-14	4.2970	4.3090	4.2840	4.30750	-1.249%	69,612	-14.800%
2023-09-13	4.3410	4.3620	4.3385	4.36200	+0.161%	48,847	-15.864%
2023-09-12	4.3600	4.3600	4.3445	4.35500	-0.126%	90,258	-15.729%
2023-09-11	4.3610	4.3660	4.3540	4.36050	+25.735%	61,099	-15.835%
2023-09-08	3.4650	3.4660	3.4575	3.46800	-0.639%	91,951	+5.825%
2023-09-06	3.4740	3.4920	3.4740	3.49030	-0.057%	57,446	+5.149%
2023-09-05	3.4960	3.4960	3.4895	3.49230	-20.998%	331,133	+5.088%
2023-09-04	4.4330	4.4350	4.4200	4.42050	+26.445%	73,404	-16.978%
2023-09-01	3.4720	3.4965	3.4720	3.49600	-19.978%	456,217	+4.977%
2023-08-31	4.3760	4.3915	4.3650	4.36880	+26.091%	273,454	-15.995%
2023-08-30	3.4820	3.4820	3.4675	3.46480	-21.584%	48,983	+5.922%
2023-08-29	4.3865	4.4185	4.3760	4.41850	+2.368%	57,863	-16.940%
2023-08-25	4.3255	4.3295	4.3005	4.31630	+25.950%	122,915	-14.973%
2023-08-24	3.4530	3.4530	3.4530	3.42700	+0.240%	66,161	+7.091%
2023-08-23	3.3850	3.4150	3.3850	3.41880	+1.644%	311,828	+7.348%
2023-08-22	3.3640	3.3760	3.3630	3.36350	-21.257%	265,158	+9.113%
2023-08-21	4.2775	4.2790	4.2680	4.27150	+27.230%	50,723	-14.082%
2023-08-18	3.3580	3.3580	3.3580	3.35730	-0.783%	162,872	+9.314%
2023-08-17	3.4040	3.4040	3.3845	3.38380	-0.006%	109,884	+8.458%
2023-08-16	3.3800	3.3835	3.3800	3.38400	-21.974%	211,147	+8.452%
2023-08-15	4.3685	4.3695	4.3270	4.33700	-0.728%	94,788	-15.379%
2023-08-14	4.3780	4.3945	4.3450	4.36880	+26.365%	272,223	-15.995%
2023-08-11	3.4900	3.4900	3.4610	3.45730	-1.915%	527,353	+6.152%
2023-08-10	3.5115	3.5170	3.5115	3.52480	-20.702%	223,579	+4.119%
2023-08-09	4.4710	4.4795	4.4405	4.44500	+0.373%	78,189	-17.435%
2023-08-08	4.4610	4.4610	4.4180	4.42850	-1.238%	206,662	-17.128%
2023-08-07	4.5125	4.5205	4.4830	4.48400	+26.442%	74,068	-18.153%
2023-08-04	3.5350	3.5355	3.5320	3.54630	+0.037%	230,657	+3.488%
2023-08-03	3.5400	3.5505	3.5195	3.54500	+0.411%	135,550	+3.526%
2023-08-02	3.5215	3.5515	3.5215	3.53050	-1.971%	95,076	+3.951%
2023-08-01	3.6110	3.6125	3.6005	3.60150	-22.381%	217,402	+1.902%
2023-07-31	4.6290	4.6405	4.6190	4.64000	+0.075%	197,180	-20.905%
2023-07-28	4.5935	4.6350	4.5905	4.63650	+30.521%	107,389	-20.845%
2023-07-27	3.5375	3.5645	3.5375	3.55230	-22.210%	63,908	+3.313%
2023-07-26	4.5570	4.5680	4.5405	4.56650	+28.695%	196,479	-19.632%
2023-07-25	3.5550	3.5550	3.5500	3.54830	-21.688%	82,374	+3.430%
2023-07-24	4.4740	4.5365	4.4740	4.53100	+1.098%	451,896	-19.002%
2023-07-21	4.4955	4.4955	4.4730	4.48180	+28.713%	246,021	-18.113%
2023-07-20	3.4825	3.4825	3.4825	3.48200	-22.905%	428,667	+5.399%
2023-07-19	4.5110	4.5305	4.5055	4.51650	0.000%	234,295	-18.742%
2023-07-18	4.5225	4.5295	4.5125	4.51650	+30.561%	80,189	-18.742%
2023-07-17	3.4575	3.4640	3.4575	3.45930	-23.988%	538,098	+6.091%
2023-07-14	4.5550	4.5550	4.5375	4.55100	+31.179%	374,832	-19.358%
2023-07-13	3.4575	3.4700	3.4535	3.46930	+0.283%	171,768	+5.785%
2023-07-12	3.4275	3.4595	3.4275	3.45950	-21.187%	116,320	+6.085%
2023-07-11	4.3935	4.3990	4.3825	4.38950	+29.179%	72,859	-16.391%
2023-07-10	3.3870	3.4075	3.3870	3.39800	-0.024%	127,657	+8.005%
2023-07-07	3.3845	3.4015	3.3840	3.39880	-21.022%	199,983	+7.979%
2023-07-06	4.3665	4.3665	4.3000	4.30350	-2.282%	81,117	-14.721%
2023-07-05	4.4060	4.4060	4.3995	4.40400	-0.989%	56,914	-16.667%
2023-07-04	4.4425	4.4500	4.4425	4.44800	+27.560%	126,884	-17.491%
2023-07-03	3.4855	3.4900	3.4855	3.48700	+1.328%	79,104	+5.248%
2023-06-30	3.4460	3.4460	3.4460	3.44130	-20.607%	41,687	+6.646%
2023-06-29	4.3395	4.3395	4.3235	4.33450	+27.605%	274,462	-15.330%
2023-06-23	3.4195	3.4195	3.4090	3.39680	-22.492%	96,926	+8.043%
2023-06-22	4.3925	4.3980	4.3810	4.38250	-0.398%	2,237,186	-16.258%
2023-06-21	4.4000	4.4100	4.3960	4.40000	+26.929%	2,689,607	-16.591%
2023-06-20	3.4745	3.4895	3.4665	3.46650	-22.640%	92,889	+5.870%
2023-06-19	4.4830	4.4830	4.4780	4.48100	+27.635%	71,954	-18.099%
2023-06-16	3.5125	3.5125	3.5120	3.51080	-21.974%	100,185	+4.535%
2023-06-15	4.4700	4.4935	4.4685	4.49950	+27.573%	232,312	-18.435%
2023-06-13	3.5350	3.5350	3.5290	3.52700	-19.801%	37,704	+4.054%
2023-06-12	4.3930	4.3965	4.3890	4.39780	+0.075%	114,214	-16.549%
2023-06-09	4.3815	4.3985	4.3755	4.39450	+26.242%	176,112	-16.487%
2023-06-08	3.4840	3.4840	3.4745	3.48100	-0.571%	19,842	+5.429%
2023-06-07	3.4990	3.5050	3.4985	3.50100	-0.009%	138,847	+4.827%
2023-06-06	3.4680	3.4780	3.4655	3.50130	+0.858%	150,407	+4.818%
2023-06-05	3.4715	3.4760	3.4700	3.47150	-0.081%	147,461	+5.718%
2023-06-02	3.4435	3.4610	3.4435	3.47430	+2.623%	102,364	+5.633%
2023-06-01	3.3605	3.3855	3.3605	3.38550	-18.588%	351,259	+8.403%
2023-05-31	4.1975	4.1980	4.1645	4.15850	-1.527%	45,147	-11.747%
2023-05-30	4.2620	4.2805	4.2180	4.22300	-0.806%	267,518	-13.095%
2023-05-26	4.2260	4.2610	4.2190	4.25730	+1.425%	454,620	-13.795%
2023-05-25	4.2080	4.2200	4.1975	4.19750	+23.202%	418,964	-12.567%
2023-05-24	3.4070	3.4070	3.4070	3.40700	-20.098%	32,288	+7.719%
2023-05-23	4.2735	4.2735	4.2550	4.26400	-0.780%	49,434	-13.931%
2023-05-22	4.2915	4.3045	4.2860	4.29750	+25.676%	7,224	-14.602%
2023-05-19	3.4355	3.4360	3.4325	3.41950	-0.146%	13,088	+7.326%
2023-05-18	3.4375	3.4375	3.4285	3.42450	+0.269%	8,998	+7.169%
2023-05-17	3.4110	3.4110	3.4110	3.41530	-19.904%	3,518	+7.458%
2023-05-16	4.2685	4.2685	4.2615	4.26400	-0.148%	8,771	-13.931%
2023-05-15	4.2605	4.2720	4.2450	4.27030	+26.479%	98,032	-14.058%
2023-05-12	3.3805	3.3805	3.3730	3.37630	-20.320%	38,255	+8.699%
2023-05-11	4.2570	4.2660	4.2550	4.23730	-0.847%	568,026	-13.388%
2023-05-10	4.2575	4.2830	4.2550	4.27350	+26.379%	35,214	-14.122%
2023-05-09	3.3850	3.3850	3.3850	3.38150	-0.251%	14,218	+8.532%
2023-05-05	3.3855	3.3910	3.3855	3.39000	+0.474%	20,858	+8.260%
2023-05-04	3.3815	3.3815	3.3800	3.37400	-20.148%	6,324	+8.773%
2023-05-03	4.2160	4.2270	4.2155	4.22530	-1.047%	238,887	-13.142%
2023-04-28	4.2655	4.2700	4.2380	4.27000	+0.867%	437,173	-14.052%
2023-04-27	4.2175	4.2295	4.2175	4.23330	+0.637%	7,486	-13.306%
2023-04-26	4.2080	4.2080	4.2020	4.20650	+24.896%	7,836	-12.754%
2023-04-25	3.3660	3.3660	3.3660	3.36800	-0.941%	946	+8.967%
2023-04-24	3.4050	3.4050	3.3990	3.40000	-1.635%	83,698	+7.941%
2023-04-19	3.4580	3.4580	3.4580	3.45650	-1.201%	23,240	+6.177%
2023-04-18	3.5000	3.5040	3.5000	3.49850	-0.251%	26,058	+4.902%
2023-04-17	3.5185	3.5185	3.5185	3.50730	-19.424%	29,036	+4.639%
2023-04-13	4.3195	4.3550	4.3195	4.35280	+25.913%	51,167	-15.686%
2023-04-12	3.4650	3.4815	3.4650	3.45700	-20.204%	91,465	+6.161%
2023-04-11	4.3120	4.3355	4.3120	4.33230	+1.198%	25,691	-15.287%
2023-04-06	4.2700	4.2810	4.2625	4.28100	+25.164%	223,910	-14.272%
2023-04-05	3.4525	3.4540	3.4400	3.42030	-20.291%	32,953	+7.301%
2023-04-03	4.2845	4.2920	4.2740	4.29100	+23.454%	28,983	-14.472%
2023-03-31	3.4735	3.4750	3.4735	3.47580	+0.109%	566	+5.587%
2023-03-30	3.4575	3.4720	3.4575	3.47200	+0.483%	68,234	+5.703%
2023-03-29	3.4375	3.4445	3.4375	3.45530	+0.782%	80,737	+6.214%
2023-03-28	3.4390	3.4390	3.4295	3.42850	+0.755%	41,967	+7.044%
2023-03-27	3.4115	3.4115	3.4115	3.40280	-18.836%	50,070	+7.852%
2023-03-24	4.2180	4.2180	4.1665	4.19250	-1.527%	111,035	-12.463%
2023-03-23	4.2385	4.2660	4.2275	4.25750	+1.903%	62,227	-13.799%
2023-03-22	4.1745	4.1815	4.1725	4.17800	+1.040%	86,664	-12.159%
2023-03-21	4.1310	4.1455	4.1300	4.13500	+23.470%	154,389	-11.245%
2023-03-20	3.3390	3.3490	3.3255	3.34900	-0.638%	163,163	+9.585%
2023-03-17	3.3765	3.3765	3.3655	3.37050	-0.590%	6,519	+8.886%
2023-03-16	3.3715	3.3880	3.3715	3.39050	+0.296%	22,696	+8.244%
2023-03-15	3.4385	3.4385	3.3805	3.38050	-1.386%	81,505	+8.564%
2023-03-14	3.4200	3.4330	3.4200	3.42800	-0.183%	47,889	+7.060%
2023-03-13	3.4370	3.4420	3.4370	3.43430	-1.350%	32,759	+6.863%
2023-03-10	3.5400	3.5400	3.5400	3.48130	-17.534%	2,268	+5.420%
2023-03-09	4.2260	4.2385	4.2185	4.22150	-1.078%	73,866	-13.064%
2023-03-08	4.2545	4.2705	4.2525	4.26750	-0.105%	44,774	-14.001%
2023-03-07	4.3320	4.3320	4.2750	4.27200	-1.589%	76,918	-14.092%
2023-03-06	4.3305	4.3355	4.3240	4.34100	+20.349%	3,734	-15.457%
2023-03-03	3.5925	3.6045	3.5925	3.60700	-15.734%	22,856	+1.747%
2023-03-01	4.2955	4.3025	4.2735	4.28050	+23.169%	107,381	-14.262%
2023-02-28	3.4790	3.4790	3.4790	3.47530	-0.932%	130,017	+5.602%
2023-02-27	3.5205	3.5205	3.5075	3.50800	-16.277%	40,780	+4.618%
2023-02-24	4.2540	4.2540	4.1900	4.19000	+18.378%	41,317	-12.411%
2023-02-22	3.5430	3.5430	3.5430	3.53950	-17.848%	3,367	+3.687%
2023-02-21	4.3430	4.3445	4.3085	4.30850	+19.438%	22,725	-14.820%
2023-02-17	3.6300	3.6300	3.6125	3.60730	-17.689%	9,090	+1.738%
2023-02-16	4.3925	4.3955	4.3655	4.38250	+0.481%	168	-16.258%
2023-02-15	4.3480	4.3710	4.3430	4.36150	-0.830%	79,923	-15.855%
2023-02-14	4.4190	4.4235	4.3975	4.39800	+0.148%	7,536	-16.553%
2023-02-10	4.3845	4.4050	4.3825	4.39150	+20.036%	236,125	-16.429%
2023-02-09	3.6685	3.6685	3.6580	3.65850	-16.729%	46,921	+0.314%
2023-02-08	4.4420	4.4420	4.3935	4.39350	-0.068%	177,007	-16.468%
2023-02-07	4.4230	4.4250	4.3860	4.39650	-0.080%	138,982	-16.525%
2023-02-06	4.4090	4.4120	4.3805	4.40000	-2.070%	50,650	-16.591%
2023-02-03	4.5145	4.5285	4.4865	4.49300	-1.079%	16,862	-18.317%
2023-02-02	4.5590	4.5675	4.5400	4.54200	+24.377%	266,622	-19.199%
2023-01-31	3.6280	3.6290	3.6210	3.65180	-19.377%	14,358	+0.498%
2023-01-30	4.5085	4.5315	4.5080	4.52950	+22.293%	20,554	-18.976%
2023-01-27	3.7140	3.7140	3.7140	3.70380	-0.342%	32,741	-0.913%
2023-01-26	3.7160	3.7160	3.7160	3.71650	-18.694%	3,592	-1.251%
2023-01-24	4.5505	4.5505	4.5400	4.57100	+25.319%	56,427	-19.711%
2023-01-20	3.6455	3.6485	3.6450	3.64750	+1.151%	8,268	+0.617%
2023-01-19	3.6160	3.6160	3.6160	3.60600	-19.075%	11,847	+1.775%
2023-01-18	4.4680	4.5050	4.4680	4.45600	-0.134%	5,137	-17.639%
2023-01-17	4.4495	4.4665	4.4495	4.46200	+0.168%	161,112	-17.750%
2023-01-16	4.4655	4.4655	4.4500	4.45450	+21.581%	25,741	-17.611%
2023-01-13	3.6570	3.6710	3.6570	3.66380	+0.178%	13,339	+0.169%
2023-01-12	3.6295	3.6345	3.6295	3.65730	-16.804%	20,137	+0.347%
2023-01-10	4.3800	4.4025	4.3800	4.39600	+21.309%	14,093	-16.515%

.dark-mode .XqfFMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqfFMq{ color: #333333; background-color: white; border: 2px solid #333333; }EMGUISH C MSCI EM IMI DISTstock LSE

EMGU
ISH C MSCI EM IMI DIST
stock LSE