Dark

EMID
IS MSCI EUR MID CAP ETF EUR (DIST)
stock LSE

Inactive

Aug 2, 2024

6.03EUR-2.742%(-0.17)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.1500	6.1500	6.0200	6.0300	-2.742%	384	0.000%
2024-08-01	6.2900	6.2900	6.2900	6.2000	-1.587%	136	-2.742%
2024-07-31	6.3300	6.3300	6.3300	6.3000	+0.639%	9,615	-4.286%
2024-07-30	6.2400	6.2600	6.2400	6.2600	+0.643%	5,259	-3.674%
2024-07-29	6.2600	6.2600	6.2400	6.2200	0.000%	24,199	-3.055%
2024-07-26	6.1900	6.1900	6.1900	6.2200	+0.810%	948	-3.055%
2024-07-25	6.1900	6.1900	6.1300	6.1700	-1.122%	3,299	-2.269%
2024-07-24	6.2600	6.2800	6.2400	6.2400	-0.478%	416	-3.365%
2024-07-23	6.2600	6.2700	6.2600	6.2700	0.000%	22,932	-3.828%
2024-07-22	6.2600	6.2700	6.2600	6.2700	+0.966%	629	-3.828%
2024-07-19	6.2200	6.2300	6.2200	6.2100	-1.115%	23,796	-2.899%
2024-07-18	6.3000	6.3200	6.2900	6.2800	+0.319%	31,651	-3.981%
2024-07-17	6.2600	6.2700	6.2600	6.2600	-0.477%	3,316	-3.674%
2024-07-16	6.2700	6.2700	6.2700	6.2900	+0.159%	100	-4.134%
2024-07-15	6.3100	6.3100	6.2800	6.2800	+0.319%	2,673	-3.981%
2024-07-10	6.2600	6.2600	6.2600	6.2600	+0.968%	186	-3.674%
2024-07-09	6.2500	6.2500	6.1900	6.2000	-0.800%	25,842	-2.742%
2024-07-05	6.2500	6.2500	6.2500	6.2500	-0.160%	326	-3.520%
2024-07-04	6.2500	6.2600	6.2500	6.2600	+1.954%	18,375	-3.674%
2024-07-02	6.1300	6.1500	6.1200	6.1400	-0.647%	79,336	-1.792%
2024-07-01	6.1800	6.1800	6.1800	6.1800	+0.651%	41	-2.427%
2024-06-28	6.1400	6.1400	6.1400	6.1400	-0.808%	38	-1.792%
2024-06-26	6.2500	6.2500	6.2500	6.1900	-0.322%	321	-2.585%
2024-06-25	6.2100	6.2100	6.2100	6.2100	-0.799%	16,814	-2.899%
2024-06-24	6.2400	6.2400	6.2400	6.2600	+0.805%	2,302	-3.674%
2024-06-21	6.2600	6.2600	6.2100	6.2100	+0.161%	101	-2.899%
2024-06-19	6.2000	6.2100	6.2000	6.2000	-0.161%	2,666	-2.742%
2024-06-18	6.1800	6.1800	6.1800	6.2100	+0.812%	15	-2.899%
2024-06-14	6.2300	6.2300	6.1500	6.1600	-1.440%	15,292	-2.110%
2024-06-13	6.2700	6.2800	6.2700	6.2500	-1.420%	6,752	-3.520%
2024-06-12	6.2900	6.3500	6.2900	6.3400	+1.278%	7,260	-4.890%
2024-06-11	6.3200	6.3200	6.2700	6.2600	-0.792%	12,147	-3.674%
2024-06-10	6.3200	6.3300	6.3200	6.3100	-0.316%	5,049	-4.437%
2024-06-07	6.3500	6.3500	6.3200	6.3300	-0.472%	30,643	-4.739%
2024-06-06	6.3700	6.3700	6.3600	6.3600	+0.315%	2,800	-5.189%
2024-06-05	6.3500	6.3500	6.3500	6.3400	+0.316%	8,081	-4.890%
2024-06-04	6.3200	6.3400	6.3000	6.3200	-0.629%	40,439	-4.589%
2024-06-03	6.4000	6.4000	6.3600	6.3600	+0.474%	10,445	-5.189%
2024-05-31	6.3200	6.3300	6.3200	6.3300	+0.158%	29,072	-4.739%
2024-05-30	6.2100	6.2800	6.2100	6.3200	+0.797%	16,789	-4.589%
2024-05-29	6.3500	6.3500	6.2800	6.2700	-1.260%	19,594	-3.828%
2024-05-28	6.3600	6.3600	6.3600	6.3500	0.000%	57,252	-5.039%
2024-05-24	6.2800	6.3500	6.2800	6.3500	0.000%	20,155	-5.039%
2024-05-23	6.3500	6.3500	6.3500	6.3500	+0.158%	2,504	-5.039%
2024-05-22	6.3300	6.3300	6.3300	6.3400	-0.157%	423	-4.890%
2024-05-17	6.3500	6.3500	6.3500	6.3500	-0.314%	80	-5.039%
2024-05-16	6.3800	6.3800	6.3700	6.3700	0.000%	61,158	-5.338%
2024-05-15	6.3700	6.3700	6.3700	6.3700	+0.791%	388	-5.338%
2024-05-14	6.3100	6.3100	6.3100	6.3200	+0.317%	200	-4.589%
2024-05-10	6.2700	6.3100	6.2700	6.3000	+0.800%	6,644	-4.286%
2024-05-09	6.2300	6.2300	6.2300	6.2500	+0.482%	80	-3.520%
2024-05-08	6.2200	6.2200	6.2200	6.2200	+0.323%	2,500	-3.055%
2024-05-07	6.2000	6.2000	6.2000	6.2000	+2.310%	9,031	-2.742%
2024-05-02	6.0700	6.0700	6.0700	6.0600	+0.664%	31,220	-0.495%
2024-05-01	6.0900	6.0900	6.0900	6.0200	-0.496%	78	+0.166%
2024-04-30	6.0700	6.0700	6.0400	6.0500	-0.657%	4,989	-0.331%
2024-04-29	6.0800	6.0900	6.0800	6.0900	+0.329%	280	-0.985%
2024-04-26	6.0500	6.0800	6.0500	6.0700	+1.167%	58,189	-0.659%
2024-04-25	5.9700	5.9800	5.9700	6.0000	-0.662%	25,326	+0.500%
2024-04-24	6.0700	6.0700	6.0700	6.0400	-0.494%	6,580	-0.166%
2024-04-23	6.0500	6.0600	6.0500	6.0700	+0.998%	31,385	-0.659%
2024-04-22	6.0200	6.0200	6.0000	6.0100	+0.167%	7,329	+0.333%
2024-04-17	6.0000	6.0200	6.0000	6.0000	+0.108%	13,625	+0.500%
2024-04-16	6.0010	6.0280	5.9870	5.9935	-1.447%	28,000	+0.609%
2024-04-15	6.0790	6.0790	6.0740	6.0815	+0.214%	4,324	-0.847%
2024-04-12	6.0900	6.0900	6.0900	6.0685	-0.041%	2,000	-0.634%
2024-04-11	6.0630	6.1050	6.0510	6.0710	-0.557%	32,535	-0.675%
2024-04-09	6.1280	6.1300	6.1040	6.1050	-0.432%	4,643	-1.229%
2024-04-08	6.1130	6.1420	6.1130	6.1315	+0.549%	18,502	-1.655%
2024-04-05	6.0700	6.0980	6.0700	6.0980	-0.846%	9,825	-1.115%
2024-04-04	6.1400	6.1520	6.1400	6.1500	+0.294%	16,272	-1.951%
2024-04-03	6.1050	6.1350	6.1050	6.1320	+0.212%	12,018	-1.663%
2024-04-02	6.1700	6.1700	6.1110	6.1190	-0.658%	48,904	-1.454%
2024-03-28	6.1510	6.1510	6.1510	6.1595	+0.424%	100	-2.102%
2024-03-27	6.1380	6.1380	6.1380	6.1335	+0.057%	1,140	-1.687%
2024-03-26	6.0910	6.1300	6.0910	6.1300	+0.327%	2,780	-1.631%
2024-03-25	6.1000	6.1100	6.1000	6.1100	-0.033%	549	-1.309%
2024-03-22	6.1120	6.1120	6.1120	6.1120	+0.238%	1,720	-1.342%
2024-03-21	6.1080	6.1080	6.1080	6.0975	+1.086%	432	-1.107%
2024-03-20	6.0340	6.0340	6.0320	6.0320	+0.726%	16,054	-0.033%
2024-03-18	5.9810	5.9810	5.9810	5.9885	-0.358%	500	+0.693%
2024-03-13	6.0130	6.0130	6.0130	6.0100	-0.133%	50	+0.333%
2024-03-12	5.9940	6.0180	5.9940	6.0180	+1.058%	874	+0.199%
2024-03-11	5.9760	5.9760	5.9500	5.9550	-0.426%	5,808	+1.259%
2024-03-07	5.9400	5.9400	5.9300	5.9805	+0.869%	1,920	+0.828%
2024-03-06	5.9220	5.9300	5.9220	5.9290	-0.370%	1,320	+1.703%
2024-03-01	5.9590	5.9600	5.9590	5.9510	+0.388%	149	+1.328%
2024-02-29	5.9450	5.9450	5.9280	5.9280	+0.254%	5,400	+1.721%
2024-02-28	5.9130	5.9150	5.9130	5.9130	-0.555%	6,640	+1.979%
2024-02-27	5.9490	5.9490	5.9490	5.9460	+0.168%	560	+1.413%
2024-02-26	5.9790	5.9790	5.9400	5.9360	-0.361%	5,184	+1.584%
2024-02-22	5.9760	5.9830	5.9760	5.9575	+0.906%	16,396	+1.217%
2024-02-21	5.9080	5.9080	5.9080	5.9040	-0.144%	361	+2.134%
2024-02-19	5.9100	5.9100	5.9100	5.9125	-0.008%	17	+1.987%
2024-02-16	5.9110	5.9180	5.9110	5.9130	+1.790%	27,674	+1.979%
2024-02-14	5.8210	5.8220	5.8090	5.8090	+0.493%	16,111	+3.804%
2024-02-13	5.7650	5.7770	5.7600	5.7805	-1.213%	43,518	+4.316%
2024-02-12	5.8270	5.8270	5.8270	5.8515	+0.923%	38	+3.050%
2024-02-08	5.8200	5.8200	5.8200	5.7980	-0.112%	10	+4.001%
2024-02-02	5.8490	5.8560	5.8490	5.8045	+0.181%	13,800	+3.885%
2024-02-01	5.8230	5.8230	5.7940	5.7940	-0.839%	10,238	+4.073%
2024-01-31	5.8490	5.8490	5.8490	5.8430	-0.068%	1,614	+3.200%
2024-01-26	5.8450	5.8480	5.8450	5.8470	+1.019%	10,424	+3.130%
2024-01-24	5.7900	5.8020	5.7900	5.7880	+0.854%	1,732	+4.181%
2024-01-23	5.7470	5.7490	5.7430	5.7390	-0.313%	25,174	+5.071%
2024-01-22	5.7570	5.7570	5.7360	5.7570	+0.894%	38,584	+4.742%
2024-01-19	5.7000	5.7060	5.7000	5.7060	-0.227%	1,782	+5.678%
2024-01-18	5.7270	5.7270	5.7270	5.7190	-0.755%	3,560	+5.438%
2024-01-16	5.7450	5.7450	5.7440	5.7625	-0.484%	9,914	+4.642%
2024-01-15	5.8390	5.8390	5.8390	5.7905	-0.643%	250	+4.136%
2024-01-12	5.8000	5.8290	5.8000	5.8280	+0.830%	3,892	+3.466%
2024-01-11	5.7890	5.7890	5.7800	5.7800	-0.755%	570	+4.325%
2024-01-10	5.8490	5.8490	5.8190	5.8240	-0.444%	1,073	+3.537%
2024-01-09	5.8360	5.8540	5.8270	5.8500	-0.290%	14,753	+3.077%
2024-01-08	5.8530	5.8670	5.8520	5.8670	+0.635%	910	+2.778%
2024-01-05	5.7740	5.8330	5.7740	5.8300	-0.034%	1,260	+3.431%
2024-01-04	5.8110	5.8320	5.8110	5.8320	+0.760%	3,649	+3.395%
2024-01-03	5.8300	5.8310	5.7660	5.7880	-1.431%	15,402	+4.181%
2023-12-28	5.8770	5.8780	5.8720	5.8720	-0.229%	6,318	+2.691%
2023-12-27	5.8940	5.8940	5.8680	5.8855	+0.392%	11,846	+2.455%
2023-12-19	5.8030	5.8030	5.8030	5.8625	+0.248%	1	+2.857%
2023-12-15	5.8600	5.8600	5.8600	5.8480	-0.077%	300	+3.112%
2023-12-14	5.8520	5.8670	5.8510	5.8525	+2.138%	37,011	+3.033%
2023-12-13	5.7540	5.7540	5.7350	5.7300	-0.113%	1,736	+5.236%
2023-12-12	5.7620	5.7620	5.7620	5.7365	-0.113%	7,080	+5.116%
2023-12-11	5.7260	5.7330	5.7150	5.7430	-0.052%	44,020	+4.997%
2023-12-08	5.7440	5.7520	5.7440	5.7460	+0.772%	1,040	+4.943%
2023-12-07	5.7190	5.7190	5.7190	5.7020	+0.662%	2	+5.752%
2023-12-05	5.6500	5.6500	5.6500	5.6645	+0.133%	2	+6.452%
2023-12-01	5.6180	5.6470	5.6180	5.6570	+2.297%	1,586	+6.594%
2023-11-27	5.5410	5.5450	5.5380	5.5300	-0.171%	10,708	+9.042%
2023-11-24	5.5250	5.5250	5.5250	5.5395	+0.526%	13,000	+8.855%
2023-11-22	5.5200	5.5280	5.5200	5.5105	+0.337%	1,000	+9.427%
2023-11-21	5.5170	5.5170	5.4920	5.4920	-0.290%	36,139	+9.796%
2023-11-20	5.5040	5.5060	5.5040	5.5080	+0.073%	7,280	+9.477%
2023-11-17	5.4860	5.5090	5.4860	5.5040	-0.082%	8,928	+9.557%
2023-11-15	5.5170	5.5250	5.5170	5.5085	+3.689%	7,240	+9.467%
2023-11-10	5.3030	5.3030	5.3030	5.3125	-0.113%	46	+13.506%
2023-11-08	5.3050	5.3420	5.3050	5.3185	-0.589%	1,625	+13.378%
2023-11-03	5.3500	5.3500	5.3500	5.3500	+2.954%	148	+12.710%
2023-11-01	5.1990	5.1990	5.1990	5.1965	+0.493%	121	+16.040%
2023-10-31	5.1600	5.1600	5.1450	5.1710	+1.144%	5,691	+16.612%
2023-10-30	5.1140	5.1150	5.1140	5.1125	+0.373%	3,920	+17.946%
2023-10-27	5.0940	5.0940	5.0910	5.0935	-0.039%	1,634	+18.386%
2023-10-26	5.0690	5.0690	5.0690	5.0955	-0.401%	8,000	+18.340%
2023-10-23	5.1300	5.1300	5.1160	5.1160	+0.010%	1,556	+17.866%
2023-10-20	5.1250	5.1250	5.1250	5.1155	-2.913%	215	+17.877%
2023-10-18	5.3000	5.3080	5.3000	5.2690	-1.107%	4,373	+14.443%
2023-10-17	5.3160	5.3210	5.3160	5.3280	-0.150%	6,382	+13.176%
2023-10-16	5.3270	5.3270	5.3270	5.3360	+0.405%	222	+13.006%
2023-10-13	5.3280	5.3280	5.3280	5.3145	-0.867%	92	+13.463%
2023-10-04	5.3680	5.3680	5.3680	5.3610	-0.316%	47	+12.479%
2023-10-03	5.4500	5.4500	5.3850	5.3780	-1.439%	482	+12.123%
2023-10-02	5.5000	5.5000	5.5000	5.4565	-0.037%	150	+10.510%
2023-09-27	5.4620	5.4620	5.4620	5.4585	-0.265%	384	+10.470%
2023-09-26	5.4950	5.4950	5.4950	5.4730	-1.618%	45	+10.177%
2023-09-22	5.5510	5.5640	5.5500	5.5630	-0.331%	1,410	+8.395%
2023-09-21	5.5850	5.5850	5.5850	5.5815	-0.650%	161	+8.035%
2023-09-18	5.6220	5.6220	5.6190	5.6180	-1.092%	4,540	+7.334%
2023-09-14	5.5900	5.5900	5.5890	5.6800	-0.360%	4,750	+6.162%
2023-08-31	5.7130	5.7130	5.7130	5.7005	+0.405%	177	+5.780%
2023-08-30	5.6820	5.6820	5.6820	5.6775	+2.909%	150	+6.209%
2023-08-21	5.5500	5.5500	5.5500	5.5170	-0.109%	888	+9.299%
2023-08-18	5.4890	5.4890	5.4890	5.5230	-1.866%	2,000	+9.180%
2023-08-15	5.6110	5.6110	5.6110	5.6280	-0.881%	15	+7.143%
2023-08-11	5.6870	5.6880	5.6870	5.6780	-1.080%	908	+6.199%
2023-08-07	5.7400	5.7400	5.7400	5.7400	+0.026%	1,576	+5.052%
2023-08-04	5.7410	5.7410	5.7410	5.7385	-1.129%	84	+5.080%
2023-08-01	5.8290	5.8290	5.8290	5.8040	-0.009%	858	+3.894%
2023-07-25	5.7900	5.7900	5.7900	5.8045	+0.642%	1,000	+3.885%
2023-07-24	5.7480	5.7480	5.7480	5.7675	+0.331%	520	+4.551%
2023-07-21	5.7410	5.7410	5.7410	5.7485	+1.617%	3,977	+4.897%
2023-07-17	5.6730	5.6730	5.6610	5.6570	+2.752%	1,577	+6.594%
2023-07-07	5.4630	5.4630	5.4630	5.5055	-2.359%	777	+9.527%
2023-07-04	5.6300	5.6300	5.6300	5.6385	+0.419%	433	+6.943%
2023-07-03	5.6160	5.6160	5.6160	5.6150	-0.116%	1	+7.391%
2023-06-30	5.6180	5.6180	5.6180	5.6215	+2.302%	891	+7.267%
2023-06-26	5.4990	5.4990	5.4990	5.4950	+0.091%	342	+9.736%
2023-06-23	5.4900	5.4900	5.4900	5.4900	-0.885%	1,000	+9.836%
2023-06-22	5.5420	5.5420	5.5420	5.5390	-1.345%	378	+8.864%
2023-06-20	5.6190	5.6190	5.6190	5.6145	-0.716%	1,376	+7.400%
2023-06-19	5.7250	5.7250	5.7250	5.6550	-1.352%	2,000	+6.631%
2023-06-16	5.7420	5.7420	5.7420	5.7325	-0.009%	16	+5.190%
2023-06-13	5.7370	5.7370	5.7370	5.7330	+1.022%	122	+5.181%
2023-06-09	5.6850	5.6850	5.6850	5.6750	-0.316%	100	+6.256%
2023-06-06	5.6850	5.6850	5.6850	5.6930	+0.300%	1,684	+5.920%
2023-06-05	5.6680	5.6760	5.6680	5.6760	-0.334%	5,685	+6.237%
2023-06-02	5.6980	5.6980	5.6980	5.6950	+1.326%	35	+5.882%
2023-05-30	5.6390	5.6390	5.6390	5.6205	-0.680%	1,560	+7.286%
2023-05-26	5.6100	5.6700	5.6100	5.6590	+0.891%	883	+6.556%
2023-05-25	5.6320	5.6320	5.6290	5.6090	-0.196%	1,200	+7.506%
2023-05-24	5.7120	5.7120	5.7120	5.6200	-2.684%	880	+7.295%
2023-05-22	5.7730	5.7730	5.7730	5.7750	+0.374%	695	+4.416%
2023-05-18	5.7680	5.7690	5.7590	5.7535	+0.349%	907	+4.806%
2023-05-16	5.7510	5.7510	5.7510	5.7335	-0.555%	308	+5.171%
2023-05-15	5.7580	5.7580	5.7580	5.7655	+0.514%	262	+4.588%
2023-05-12	5.7350	5.7350	5.7350	5.7360	+0.087%	1,730	+5.126%
2023-05-09	5.7390	5.7400	5.7390	5.7310	-0.304%	500	+5.217%
2023-05-05	5.7470	5.7470	5.7470	5.7485	+0.595%	189	+4.897%
2023-05-03	5.7210	5.7210	5.7120	5.7145	+0.563%	123	+5.521%
2023-04-26	5.6910	5.6910	5.6910	5.6825	-1.225%	1,092	+6.115%
2023-04-24	5.7500	5.7590	5.7500	5.7530	+0.305%	1,677	+4.815%
2023-04-21	5.7230	5.7340	5.7230	5.7355	+0.262%	373	+5.135%
2023-04-17	5.7180	5.7220	5.7180	5.7205	+0.360%	20,700	+5.410%
2023-04-14	5.7020	5.7020	5.6980	5.7000	+0.529%	6,920	+5.789%
2023-04-13	5.6580	5.6580	5.6580	5.6700	-0.106%	3,480	+6.349%
2023-04-12	5.6820	5.6820	5.6760	5.6760	-0.123%	7,770	+6.237%
2023-04-11	5.6870	5.6870	5.6820	5.6830	+0.548%	30,218	+6.106%
2023-04-04	5.7000	5.7000	5.6550	5.6520	-0.080%	3,739	+6.688%
2023-04-03	5.6580	5.6580	5.6580	5.6565	+0.168%	14	+6.603%
2023-03-30	5.6380	5.6380	5.6380	5.6470	+1.464%	281	+6.782%
2023-03-29	5.5640	5.5680	5.5640	5.5655	+2.467%	11,000	+8.346%
2023-03-24	5.4490	5.4490	5.4490	5.4315	-1.967%	182	+11.019%
2023-03-23	5.5510	5.5510	5.5510	5.5405	+1.003%	99	+8.835%
2023-03-20	5.4870	5.4900	5.4870	5.4855	+1.134%	1,319	+9.926%
2023-03-17	5.4260	5.4260	5.4260	5.4240	-3.642%	8	+11.173%
2023-03-14	5.6290	5.6290	5.6290	5.6290	+1.845%	150	+7.124%
2023-03-13	5.6190	5.6190	5.4850	5.5270	-4.723%	20,736	+9.101%
2023-03-08	5.8050	5.8050	5.8050	5.8010	+0.756%	332	+3.948%
2023-03-01	5.7930	5.7930	5.7930	5.7575	-0.621%	6	+4.733%
2023-02-23	5.8200	5.8200	5.8200	5.7935	-0.847%	1,073	+4.082%
2023-02-20	5.8280	5.8280	5.8280	5.8430	-0.273%	3,000	+3.200%
2023-02-16	5.8660	5.8660	5.8220	5.8590	+0.308%	1,073	+2.919%
2023-02-15	5.8240	5.8240	5.8200	5.8410	+0.802%	2,146	+3.236%
2023-02-14	5.7860	5.7860	5.7860	5.7945	+0.060%	1,057	+4.064%
2023-02-13	5.7670	5.7670	5.7670	5.7910	+0.941%	222	+4.127%
2023-02-10	5.7250	5.7250	5.7250	5.7370	-1.409%	1,700	+5.107%
2023-02-08	5.8670	5.8670	5.8290	5.8190	+0.354%	5,219	+3.626%
2023-02-07	5.7870	5.8020	5.7870	5.7985	-0.155%	1,450	+3.992%
2023-02-06	5.8030	5.8030	5.8000	5.8075	+1.397%	4,580	+3.831%
2023-02-01	5.7320	5.7320	5.7320	5.7275	+0.333%	900	+5.282%
2023-01-31	5.6980	5.6980	5.6980	5.7085	-0.609%	2	+5.632%
2023-01-30	5.7400	5.7400	5.7400	5.7435	+0.472%	1,500	+4.988%
2023-01-24	5.7220	5.7220	5.7080	5.7165	+0.237%	6,326	+5.484%
2023-01-23	5.6830	5.6840	5.6830	5.7030	+0.742%	500	+5.734%
2023-01-20	5.6510	5.6510	5.6510	5.6610	+0.524%	725	+6.518%
2023-01-19	5.6400	5.6400	5.6400	5.6315	-1.547%	6,529	+7.076%
2023-01-18	5.7200	5.7200	5.7200	5.7200	+0.669%	1,000	+5.420%
2023-01-16	5.6570	5.6570	5.6570	5.6820	+0.718%	555	+6.125%
2023-01-13	5.6550	5.6550	5.6550	5.6415	+2.146%	1,000	+6.886%
2023-01-06	5.4550	5.4550	5.4550	5.5230	+1.321%	10,000	+9.180%
2023-01-05	5.4590	5.4590	5.4590	5.4510	+3.034%	240	+10.622%
2022-12-30	5.3170	5.3170	5.3170	5.2905	+0.704%	28	+13.978%
2022-12-22	5.3400	5.3400	5.2560	5.2535	-1.083%	118,390	+14.781%
2022-12-21	5.2840	5.2840	5.2840	5.3110	-1.163%	3,810	+13.538%
2022-12-08	5.3850	5.3850	5.3850	5.3735	-0.288%	112,714	+12.217%
2022-12-07	5.3780	5.3790	5.3780	5.3890	-1.598%	25,000	+11.895%
2022-12-01	5.4590	5.4600	5.4590	5.4765	+1.267%	39,031	+10.107%
2022-11-28	5.4150	5.4150	5.4150	5.4080	-1.052%	123	+11.501%
2022-11-25	5.4590	5.4590	5.4590	5.4655	-0.091%	95	+10.328%
2022-11-24	5.4580	5.4580	5.4580	5.4705	+0.820%	3,230	+10.228%
2022-11-23	5.3810	5.4320	5.3810	5.4260	+0.789%	16,516	+11.132%
2022-11-22	5.3380	5.3890	5.3360	5.3835	+0.513%	15,175	+12.009%
2022-11-18	5.3460	5.3470	5.3460	5.3560	+1.229%	6,248	+12.584%
2022-11-17	5.2890	5.2890	5.2890	5.2910	-2.073%	6,460	+13.967%
2022-11-14	5.4070	5.4070	5.4070	5.4030	+3.595%	3,580	+11.605%
2022-11-09	5.2110	5.2110	5.2110	5.2155	-0.124%	109	+15.617%
2022-11-08	5.2170	5.2170	5.2170	5.2220	+1.843%	9,354	+15.473%
2022-11-04	5.1040	5.1040	5.1040	5.1275	+1.005%	12,803	+17.601%
2022-10-27	5.0800	5.0800	5.0800	5.0765	-0.098%	184	+18.783%
2022-10-26	5.0440	5.0830	5.0440	5.0815	+2.760%	760	+18.666%
2022-10-24	4.9360	4.9425	4.9360	4.9450	+1.676%	11,576	+21.941%
2022-10-21	4.8155	4.8535	4.7920	4.8635	-0.816%	23,206	+23.985%
2022-10-20	4.8720	4.8720	4.8720	4.9035	+3.047%	5,000	+22.973%
2022-10-13	4.6610	4.7160	4.6610	4.7585	-2.259%	20,406	+26.721%
2022-10-07	4.8740	4.8740	4.8740	4.8685	-2.019%	1,789	+23.857%
2022-10-06	4.9870	4.9990	4.9760	4.9688	+1.553%	10,853	+21.357%
2022-10-03	4.7970	4.8905	4.7970	4.8928	+1.070%	33,250	+23.242%
2022-09-30	4.8165	4.8165	4.8000	4.8410	+1.851%	42,277	+24.561%
2022-09-29	4.7530	4.7530	4.7530	4.7530	-2.298%	901	+26.867%
2022-09-23	4.8500	4.8500	4.8500	4.8648	-4.274%	12,602	+23.952%
2022-09-20	5.0790	5.0790	5.0790	5.0820	-1.702%	305	+18.654%
2022-09-16	5.1990	5.1990	5.1990	5.1700	-1.618%	250	+16.634%
2022-09-15	5.2940	5.2940	5.2940	5.2550	-0.765%	916	+14.748%
2022-09-14	5.2850	5.3060	5.2850	5.2955	-1.369%	4,949	+13.870%
2022-09-13	5.5050	5.5050	5.5050	5.3690	-0.232%	100	+12.311%
2022-09-09	5.3220	5.3230	5.3220	5.3815	+2.067%	570	+12.051%
2022-09-07	5.2330	5.2330	5.2300	5.2725	-0.284%	21,934	+14.367%
2022-09-06	5.3040	5.3040	5.3040	5.2875	+1.977%	21,934	+14.043%
2022-09-01	5.2500	5.2500	5.2500	5.1850	-2.225%	23	+16.297%
2022-08-31	5.3250	5.3250	5.3250	5.3030	-0.758%	50	+13.709%
2022-08-30	5.4060	5.4060	5.3540	5.3435	-2.775%	1,354	+12.847%
2022-08-23	5.5030	5.5030	5.5030	5.4960	-2.154%	351	+9.716%
2022-08-19	5.6720	5.6720	5.6720	5.6170	-2.271%	85	+7.353%
2022-08-11	5.7380	5.7380	5.7380	5.7475	+2.378%	2,000	+4.915%
2022-08-09	5.6220	5.6220	5.6220	5.6140	-1.249%	1,455	+7.410%
2022-08-08	5.7000	5.7000	5.7000	5.6850	+3.195%	5,000	+6.069%
2022-07-25	5.5110	5.5110	5.4970	5.5090	+0.337%	19,391	+9.457%
2022-07-21	5.4880	5.4900	5.4880	5.4905	+3.409%	456	+9.826%
2022-07-15	5.2590	5.2590	5.2590	5.3095	-0.646%	625	+13.570%
2022-07-07	5.2800	5.2890	5.2800	5.3440	+2.180%	32,225	+12.837%
2022-07-06	5.2340	5.2340	5.2340	5.2300	+0.220%	7,570	+15.296%
2022-07-01	5.1870	5.1870	5.1870	5.2185	-1.286%	265	+15.550%
2022-06-29	5.2490	5.2490	5.2470	5.2865	+2.194%	50,010	+14.064%
2022-06-23	5.1610	5.1610	5.1610	5.1730	-0.910%	95	+16.567%
2022-06-16	5.2260	5.2260	5.2260	5.2205	-9.280%	350	+15.506%
2022-06-08	5.7870	5.7920	5.7760	5.7545	-1.108%	11,000	+4.788%
2022-06-06	5.7900	5.7960	5.7900	5.8190	+0.910%	8,421	+3.626%
2022-05-31	5.7940	5.7940	5.7940	5.7665	-1.512%	2,000	+4.569%
2022-05-30	5.8410	5.8650	5.8370	5.8550	+1.166%	140,627	+2.989%
2022-05-27	5.7750	5.7780	5.7740	5.7875	+3.905%	21,060	+4.190%
2022-05-11	5.5480	5.5480	5.5480	5.5700	+1.670%	3,650	+8.259%
2022-05-10	5.4810	5.4810	5.4800	5.4785	+0.773%	5,840	+10.067%
2022-05-09	5.4870	5.4870	5.4870	5.4365	-3.291%	700	+10.917%
2022-05-06	5.5820	5.5820	5.5820	5.6215	-2.124%	1,000	+7.267%
2022-05-05	5.8510	5.8510	5.7950	5.7435	-1.795%	5,000	+4.988%
2022-05-03	5.8480	5.8480	5.8380	5.8485	+0.923%	1,391	+3.103%
2022-04-26	5.8910	5.8910	5.8800	5.7950	-1.143%	356	+4.055%
2022-04-25	5.8900	5.8900	5.8870	5.8620	-1.858%	20,100	+2.866%
2022-04-22	6.0050	6.0150	5.9620	5.9730	-0.417%	10,963	+0.954%
2022-04-13	5.9530	5.9820	5.9530	5.9980	+0.017%	2,042	+0.534%
2022-04-07	6.0290	6.0290	6.0290	5.9970	-0.150%	1,000	+0.550%
2022-04-06	6.1180	6.1180	5.9810	6.0060	-1.823%	2,507	+0.400%
2022-04-05	6.1130	6.1140	6.1130	6.1175	+0.057%	1,553	-1.430%
2022-04-04	6.0590	6.1130	6.0590	6.1140	+0.908%	4,313	-1.374%
2022-04-01	6.0670	6.0670	6.0610	6.0590	-0.354%	11,000	-0.479%
2022-03-30	6.1040	6.1040	6.0680	6.0805	-1.025%	109,754	-0.831%
2022-03-29	6.1180	6.1180	6.1180	6.1435	+2.230%	2,615	-1.847%
2022-03-25	6.0180	6.0180	6.0070	6.0095	-0.067%	2,352	+0.341%
2022-03-24	6.0240	6.0300	6.0240	6.0135	-1.321%	3,500	+0.274%
2022-03-22	6.0820	6.0820	6.0820	6.0940	+0.694%	1,000	-1.050%
2022-03-18	5.9500	6.0060	5.9500	6.0520	+0.833%	8,000	-0.364%
2022-03-17	5.9780	5.9780	5.9740	6.0020	+3.083%	3,439	+0.467%
2022-03-14	5.8250	5.8340	5.8250	5.8225	+3.282%	5,740	+3.564%
2022-03-10	5.6920	5.6920	5.6170	5.6375	+3.185%	10,437	+6.962%
2022-03-08	5.5650	5.5650	5.4670	5.4635	-2.123%	33,217	+10.369%
2022-03-04	5.6240	5.6240	5.6240	5.5820	-5.157%	2	+8.026%
2022-03-01	5.9030	5.9030	5.9030	5.8855	-2.267%	32	+2.455%
2022-02-28	6.0330	6.0330	6.0330	6.0220	+0.517%	1,400	+0.133%
2022-02-25	5.8770	6.0000	5.8630	5.9910	-0.233%	42,100	+0.651%
2022-02-23	6.0700	6.0700	6.0700	6.0050	-0.439%	33	+0.416%
2022-02-22	5.9600	6.0430	5.9570	6.0315	-1.026%	250,814	-0.025%
2022-02-18	6.1590	6.1590	6.1450	6.0940	-1.431%	223,405	-1.050%
2022-02-15	6.1300	6.1800	6.1300	6.1825	+1.561%	10,546	-2.467%
2022-02-14	6.0760	6.0780	6.0760	6.0875	-1.065%	6,000	-0.945%
2022-02-07	6.1590	6.1590	6.1590	6.1530	+0.269%	1,500	-1.999%
2022-02-04	6.1990	6.1990	6.1990	6.1365	-1.287%	32	-1.736%
2022-02-03	6.3270	6.3270	6.2580	6.2165	-1.294%	3,618	-3.000%
2022-02-01	6.3010	6.3280	6.3010	6.2980	+1.075%	250,348	-4.255%
2022-01-31	6.2540	6.2540	6.2540	6.2310	+0.153%	1,397	-3.226%
2022-01-27	6.1440	6.2200	6.1440	6.2215	+0.169%	2,910	-3.078%
2022-01-26	6.1750	6.1750	6.1700	6.2110	+1.795%	383	-2.914%
2022-01-25	6.1390	6.1390	6.0990	6.1015	+0.172%	13,160	-1.172%
2022-01-24	6.3130	6.3130	6.1910	6.0910	-3.753%	7,188	-1.001%
2022-01-21	6.3810	6.3810	6.3600	6.3285	-2.263%	3,249	-4.717%
2022-01-20	6.4310	6.4360	6.4300	6.4750	+0.528%	9,330	-6.873%
2022-01-19	6.4070	6.4410	6.4070	6.4410	+0.257%	19,390	-6.381%
2022-01-18	6.4260	6.4260	6.4240	6.4245	-4.745%	12,411	-6.141%
2022-01-05	6.7590	6.7590	6.7590	6.7445	+0.245%	30	-10.594%
2022-01-04	6.7390	6.7600	6.7380	6.7280	+0.688%	24,711	-10.375%
2021-12-30	6.6800	6.7030	6.6800	6.6820	+1.519%	4,281	-9.758%
2021-12-23	6.5200	6.5200	6.5200	6.5820	+1.145%	250	-8.387%
2021-12-22	6.4740	6.4740	6.4740	6.5075	+1.087%	50	-7.338%
2021-12-17	6.4160	6.4160	6.4060	6.4375	-0.279%	12,031	-6.330%
2021-12-16	6.4640	6.4640	6.4640	6.4555	-1.870%	250	-6.591%
2021-12-07	6.5730	6.5730	6.5730	6.5785	+2.918%	500	-8.338%
2021-12-02	6.3960	6.3960	6.3960	6.3920	-0.047%	31	-5.663%
2021-11-30	6.3650	6.3650	6.3650	6.3950	-0.807%	70	-5.708%
2021-11-29	6.4520	6.4610	6.4520	6.4470	-2.392%	5,282	-6.468%
2021-11-25	6.5950	6.5950	6.5950	6.6050	+0.671%	3,000	-8.706%
2021-11-23	6.6000	6.6000	6.5640	6.5610	-2.045%	2,000	-8.093%
2021-11-18	6.7370	6.7370	6.7020	6.6980	-0.268%	18,823	-9.973%
2021-11-17	6.7270	6.7270	6.7270	6.7160	-0.074%	500	-10.214%
2021-11-16	6.7260	6.7260	6.7260	6.7210	+0.239%	1,756	-10.281%
2021-11-15	6.6940	6.7010	6.6940	6.7050	+1.192%	460	-10.067%
2021-11-08	6.6270	6.6300	6.6270	6.6260	+0.257%	12,160	-8.995%
2021-11-05	6.6210	6.6220	6.6210	6.6090	-0.302%	6,060	-8.761%
2021-11-04	6.6120	6.6130	6.6040	6.6290	+0.875%	173	-9.036%
2021-11-01	6.5750	6.5760	6.5700	6.5715	+0.790%	34,374	-8.240%
2021-10-27	6.5360	6.5360	6.5220	6.5200	-0.367%	6,620	-7.515%

.dark-mode .TgFM7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TgFM7B{ color: #333333; background-color: white; border: 2px solid #333333; }EMIDIS MSCI EUR MID CAP ETF EUR (DIST)stock LSE

EMID
IS MSCI EUR MID CAP ETF EUR (DIST)
stock LSE