Dark

EMUD
ISH MSCI EMU ESG ENH CTB EUR D
stock LSE

Inactive

Aug 2, 2024

5.67GBP-1.563%(-0.09)4,193

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.7300	5.7300	5.6600	5.6700	-1.563%	4,193	0.000%
2024-08-01	5.8600	5.8600	5.7900	5.7600	-1.874%	19,049	-1.563%
2024-07-31	5.9000	5.9000	5.8600	5.8700	+0.171%	18,027	-3.407%
2024-07-26	5.8000	5.8000	5.8000	5.8600	+1.034%	72	-3.242%
2024-07-25	5.7600	5.7600	5.7600	5.8000	-0.515%	73	-2.241%
2024-07-24	5.8300	5.8400	5.8300	5.8300	-1.019%	26	-2.744%
2024-07-23	5.9100	5.9100	5.8800	5.8900	0.000%	5,593	-3.735%
2024-07-22	5.9000	5.9000	5.8900	5.8900	+1.203%	1,251	-3.735%
2024-07-19	5.8300	5.8400	5.8200	5.8200	-0.683%	13,436	-2.577%
2024-07-18	5.8700	5.8700	5.8700	5.8600	-0.170%	1,016	-3.242%
2024-07-17	5.8700	5.8700	5.8700	5.8700	-0.845%	3,836	-3.407%
2024-07-16	5.9100	5.9100	5.9100	5.9200	-0.169%	92	-4.223%
2024-07-10	5.9200	5.9300	5.9200	5.9300	+0.850%	5,574	-4.384%
2024-07-09	5.9400	5.9400	5.8800	5.8800	-1.010%	4,561	-3.571%
2024-07-08	5.9800	5.9800	5.9600	5.9400	-0.168%	4,369	-4.545%
2024-07-05	6.0100	6.0100	6.0100	5.9500	-0.502%	95,490	-4.706%
2024-07-04	5.9800	5.9800	5.9700	5.9800	+0.504%	340,274	-5.184%
2024-07-03	5.9100	5.9500	5.9100	5.9500	+1.190%	4,215	-4.706%
2024-07-02	5.8700	5.8700	5.8500	5.8800	-0.676%	226,351	-3.571%
2024-07-01	5.9500	5.9500	5.9400	5.9200	+1.024%	28,580	-4.223%
2024-06-28	5.9100	5.9100	5.8800	5.8600	-0.170%	131	-3.242%
2024-06-27	5.9100	5.9100	5.9100	5.8700	-0.340%	26	-3.407%
2024-06-26	5.8600	5.8800	5.8600	5.8900	-0.507%	90	-3.735%
2024-06-24	5.9300	5.9300	5.9300	5.9200	0.000%	9,406	-4.223%
2024-06-20	5.9200	5.9200	5.9200	5.9200	+1.370%	35	-4.223%
2024-06-19	5.8700	5.8700	5.8600	5.8400	-0.680%	2	-2.911%
2024-06-18	5.8700	5.8800	5.8700	5.8800	+0.685%	145,210	-3.571%
2024-06-17	5.8300	5.8300	5.8300	5.8400	+0.864%	1,143	-2.911%
2024-06-14	5.8700	5.8700	5.7800	5.7900	-5.854%	3,005	-2.073%
2024-06-12	6.0800	6.1500	6.0800	6.1500	+1.653%	18	-7.805%
2024-06-11	6.0700	6.0700	6.0500	6.0500	-1.144%	3,384	-6.281%
2024-06-10	6.1200	6.1200	6.1100	6.1200	-1.290%	107,106	-7.353%
2024-06-05	6.1700	6.2000	6.1700	6.2000	+1.142%	645	-8.548%
2024-06-04	6.1500	6.1500	6.1300	6.1300	-0.809%	8,576	-7.504%
2024-06-03	6.1900	6.2100	6.1900	6.1800	+0.980%	77,676	-8.252%
2024-05-29	6.1200	6.1200	6.1200	6.1200	-1.290%	3,928	-7.353%
2024-05-28	6.2300	6.2400	6.1800	6.2000	0.000%	193,375	-8.548%
2024-05-24	6.1800	6.2000	6.1800	6.2000	0.000%	46,334	-8.548%
2024-05-23	6.2200	6.2200	6.2200	6.2000	0.000%	31,973	-8.548%
2024-05-22	6.1900	6.1900	6.1900	6.2000	-0.800%	6,003	-8.548%
2024-05-17	6.2600	6.2600	6.2500	6.2500	-0.636%	463	-9.280%
2024-05-15	6.3100	6.3100	6.2600	6.2900	+0.319%	35,092	-9.857%
2024-05-14	6.2600	6.2600	6.2600	6.2700	+0.320%	1,810	-9.569%
2024-05-13	6.2600	6.2600	6.2500	6.2500	0.000%	5,607	-9.280%
2024-05-10	6.2500	6.2600	6.2500	6.2500	+0.482%	17,790	-9.280%
2024-05-09	6.1900	6.2200	6.1900	6.2200	+0.485%	21,741	-8.842%
2024-05-08	6.1900	6.1900	6.1800	6.1900	+0.650%	4,917	-8.401%
2024-05-07	6.0900	6.1500	6.0900	6.1500	+2.671%	152,999	-7.805%
2024-05-02	5.9800	5.9900	5.9800	5.9900	+0.842%	22,322	-5.342%
2024-05-01	5.9700	5.9700	5.9400	5.9400	-0.503%	695	-4.545%
2024-04-30	6.0400	6.0400	6.0300	5.9700	-0.995%	69,227	-5.025%
2024-04-29	6.0500	6.0500	6.0300	6.0300	-0.659%	759	-5.970%
2024-04-26	6.0400	6.0700	6.0400	6.0700	+1.336%	3,009	-6.590%
2024-04-25	6.0100	6.0100	5.9900	5.9900	-0.992%	246	-5.342%
2024-04-24	6.0900	6.0900	6.0500	6.0500	-0.329%	3,180	-6.281%
2024-04-23	6.0400	6.0600	6.0400	6.0700	+1.167%	8,818	-6.590%
2024-04-22	5.9800	6.0000	5.9700	6.0000	+1.010%	9,378	-5.500%
2024-04-19	5.8800	5.9500	5.8800	5.9400	+0.169%	26,474	-4.545%
2024-04-18	5.9300	5.9300	5.9300	5.9300	+0.679%	202,675	-4.384%
2024-04-17	5.9000	5.9400	5.8900	5.8900	-0.008%	11,463	-3.735%
2024-04-16	5.8850	5.9100	5.8810	5.8905	-1.083%	2,295	-3.743%
2024-04-15	5.9520	6.0080	5.9520	5.9550	+0.017%	37,276	-4.786%
2024-04-12	6.0010	6.0010	5.9540	5.9540	-0.101%	5,052	-4.770%
2024-04-11	5.9630	5.9860	5.9440	5.9600	-0.683%	30,278	-4.866%
2024-04-10	5.9640	6.0100	5.9640	6.0010	-0.050%	41,758	-5.516%
2024-04-09	6.0580	6.0580	6.0040	6.0040	-0.940%	33,581	-5.563%
2024-04-08	6.0170	6.0640	6.0150	6.0610	+0.681%	7,234	-6.451%
2024-04-05	6.0280	6.0280	6.0280	6.0200	-1.068%	182	-5.814%
2024-04-04	6.0800	6.0800	6.0800	6.0850	+0.132%	825	-6.820%
2024-04-03	6.0640	6.0770	6.0640	6.0770	+0.713%	3,293	-6.697%
2024-04-02	6.1100	6.1100	6.0340	6.0340	-0.740%	70,328	-6.032%
2024-03-28	6.0720	6.0720	6.0720	6.0790	-0.181%	330	-6.728%
2024-03-27	6.0850	6.0930	6.0850	6.0900	+0.678%	1,862	-6.897%
2024-03-25	6.0490	6.0490	6.0490	6.0490	+0.033%	285	-6.265%
2024-03-21	6.0170	6.0470	6.0170	6.0470	+1.528%	76,634	-6.234%
2024-03-20	5.9510	5.9560	5.9450	5.9560	-0.034%	6,589	-4.802%
2024-03-19	5.9560	5.9560	5.9400	5.9580	+0.017%	132,756	-4.834%
2024-03-14	5.9930	5.9930	5.9930	5.9570	-0.335%	101	-4.818%
2024-03-13	5.9730	5.9770	5.9730	5.9770	+0.361%	148,654	-5.136%
2024-03-12	5.9570	5.9570	5.9570	5.9555	+0.924%	67	-4.794%
2024-03-08	5.9040	5.9040	5.9010	5.9010	-0.640%	159,354	-3.915%
2024-03-07	5.8830	5.8830	5.8830	5.9390	+1.107%	25	-4.529%
2024-03-06	5.8750	5.8750	5.8750	5.8740	+0.634%	254	-3.473%
2024-03-05	5.8460	5.8500	5.8370	5.8370	-0.375%	4,666	-2.861%
2024-03-04	5.8620	5.8620	5.8590	5.8590	-0.034%	60	-3.226%
2024-03-01	5.8530	5.8610	5.8530	5.8610	+0.368%	266	-3.259%
2024-02-29	5.8320	5.8330	5.8320	5.8395	+0.060%	25,930	-2.903%
2024-02-28	5.8460	5.8460	5.8360	5.8360	-0.239%	375	-2.844%
2024-02-27	5.8370	5.8500	5.8370	5.8500	+0.455%	2,710	-3.077%
2024-02-26	5.8210	5.8280	5.8210	5.8235	-0.060%	12,038	-2.636%
2024-02-23	5.8090	5.8270	5.8090	5.8270	+0.120%	349	-2.694%
2024-02-22	5.8210	5.8230	5.8200	5.8200	+1.606%	166	-2.577%
2024-02-20	5.7390	5.7390	5.7280	5.7280	-0.139%	87	-1.013%
2024-02-19	5.7190	5.7360	5.7170	5.7360	+0.017%	206	-1.151%
2024-02-16	5.7490	5.7490	5.7350	5.7350	+0.473%	4,383	-1.133%
2024-02-15	5.7090	5.7180	5.7070	5.7080	+0.670%	15,201	-0.666%
2024-02-14	5.6380	5.6700	5.6370	5.6700	+0.908%	20,583	0.000%
2024-02-13	5.6490	5.6550	5.6130	5.6190	-1.516%	18,955	+0.908%
2024-02-12	5.7010	5.7010	5.7010	5.7055	+0.555%	7,500	-0.622%
2024-02-09	5.6760	5.6760	5.6760	5.6740	+0.558%	7,500	-0.070%
2024-02-07	5.6480	5.6500	5.6480	5.6425	-0.432%	18,569	+0.487%
2024-02-06	5.6760	5.6760	5.6450	5.6670	+0.675%	82,893	+0.053%
2024-02-01	5.6220	5.6290	5.6220	5.6290	-0.433%	11	+0.728%
2024-01-31	5.6690	5.6690	5.6690	5.6535	-0.396%	7,502	+0.292%
2024-01-30	5.6700	5.6700	5.6700	5.6760	+0.425%	7,500	-0.106%
2024-01-26	5.6350	5.6350	5.6350	5.6520	+1.182%	1,775	+0.318%
2024-01-25	5.5570	5.5570	5.5570	5.5860	+0.090%	3	+1.504%
2024-01-24	5.5820	5.5840	5.5820	5.5810	+1.741%	12,370	+1.595%
2024-01-23	5.4850	5.4850	5.4800	5.4855	-0.427%	12,675	+3.363%
2024-01-22	5.5180	5.5200	5.4910	5.5090	+0.722%	9,058	+2.922%
2024-01-19	5.4570	5.4570	5.4570	5.4695	+0.229%	0	+3.666%
2024-01-18	5.4360	5.4360	5.4360	5.4570	+0.925%	10	+3.903%
2024-01-17	5.4790	5.4790	5.4790	5.4070	-1.314%	164	+4.864%
2024-01-16	5.4830	5.4840	5.4790	5.4790	-0.327%	1,152	+3.486%
2024-01-15	5.5170	5.5170	5.5170	5.4970	+0.219%	13	+3.147%
2024-01-11	5.5370	5.5370	5.4850	5.4850	-0.903%	21	+3.373%
2024-01-08	5.5160	5.5350	5.5160	5.5350	-0.216%	7,207	+2.439%
2024-01-04	5.5210	5.5210	5.4980	5.5470	+0.635%	32	+2.217%
2024-01-03	5.6240	5.6240	5.5120	5.5120	-1.922%	1,260	+2.866%
2024-01-02	5.5910	5.6180	5.5910	5.6200	-0.381%	38,257	+0.890%
2023-12-28	5.6580	5.6580	5.6500	5.6415	-0.239%	7,520	+0.505%
2023-12-27	5.6530	5.6530	5.6500	5.6550	+0.310%	7,572	+0.265%
2023-12-21	5.6210	5.6340	5.6200	5.6375	+0.098%	123,780	+0.576%
2023-12-20	5.6260	5.6320	5.6260	5.6320	+0.356%	10,377	+0.675%
2023-12-19	5.6200	5.6210	5.6090	5.6120	+0.286%	22,075	+1.033%
2023-12-18	5.5930	5.6090	5.5930	5.5960	-0.267%	33,073	+1.322%
2023-12-15	5.5960	5.6080	5.5960	5.6110	-0.205%	17,273	+1.052%
2023-12-14	5.6290	5.6540	5.6200	5.6225	+0.438%	28,332	+0.845%
2023-12-11	5.6100	5.6100	5.5890	5.5980	+0.901%	11,362	+1.286%
2023-12-07	5.5310	5.5480	5.5310	5.5480	+0.054%	10,034	+2.199%
2023-12-06	5.5320	5.5450	5.5070	5.5450	+1.168%	403	+2.254%
2023-12-04	5.4910	5.4910	5.4810	5.4810	-0.036%	6	+3.448%
2023-12-01	5.4950	5.4950	5.4830	5.4830	+0.302%	27	+3.411%
2023-11-29	5.4680	5.4680	5.4600	5.4665	+0.570%	47,693	+3.723%
2023-11-28	5.4250	5.4250	5.4250	5.4355	-0.685%	496	+4.314%
2023-11-24	5.4610	5.4610	5.4610	5.4730	+0.413%	51	+3.599%
2023-11-21	5.4870	5.4870	5.4600	5.4505	-0.837%	189,873	+4.027%
2023-11-20	5.4880	5.4960	5.4880	5.4965	+0.301%	873	+3.157%
2023-11-17	5.4800	5.4800	5.4800	5.4800	+1.005%	8,812	+3.467%
2023-11-16	5.4640	5.4640	5.4450	5.4255	-0.193%	265	+4.506%
2023-11-15	5.4120	5.4390	5.4120	5.4360	+0.807%	37,178	+4.305%
2023-11-14	5.3360	5.3360	5.3360	5.3925	+1.439%	19,858	+5.146%
2023-11-13	5.3060	5.3060	5.3060	5.3160	-0.019%	7,002	+6.659%
2023-11-09	5.2410	5.3030	5.2410	5.3170	+2.044%	1,142	+6.639%
2023-11-07	5.1940	5.1940	5.1940	5.2105	+0.154%	8	+8.819%
2023-11-06	5.2070	5.2170	5.2060	5.2025	-0.621%	22,731	+8.986%
2023-11-03	5.2300	5.2330	5.2300	5.2350	+0.019%	40	+8.309%
2023-11-02	5.2030	5.2340	5.2030	5.2340	+2.326%	1,806	+8.330%
2023-11-01	5.0910	5.1200	5.0910	5.1150	+0.501%	328	+10.850%
2023-10-31	5.0900	5.1040	5.0900	5.0895	+0.623%	396	+11.406%
2023-10-30	5.0395	5.0395	5.0395	5.0580	+0.367%	1	+12.100%
2023-10-27	5.0570	5.0570	5.0570	5.0395	-0.228%	5	+12.511%
2023-10-26	5.0350	5.0710	5.0350	5.0510	-0.483%	7,096	+12.255%
2023-10-24	5.0560	5.0560	5.0560	5.0755	+0.565%	1,805	+11.713%
2023-10-20	5.1150	5.1150	5.1150	5.0470	-1.329%	0	+12.344%
2023-10-19	5.1170	5.1170	5.1150	5.1150	-0.117%	3	+10.850%
2023-10-18	5.1845	5.1845	5.1845	5.1210	-1.225%	1	+10.721%
2023-10-17	5.1820	5.1820	5.1820	5.1845	+0.232%	93	+9.364%
2023-10-16	5.1890	5.1960	5.1720	5.1725	-1.033%	1,144	+9.618%
2023-10-12	5.2620	5.2650	5.2620	5.2265	-0.486%	953	+8.486%
2023-10-10	5.2520	5.2520	5.2520	5.2520	+2.308%	479	+7.959%
2023-10-09	5.1630	5.1630	5.1630	5.1335	+0.010%	143	+10.451%
2023-10-05	5.1490	5.1540	5.1490	5.1330	+0.029%	258	+10.462%
2023-10-04	5.0930	5.0930	5.0930	5.1315	-0.097%	2	+10.494%
2023-10-03	5.1885	5.1885	5.1885	5.1365	-1.002%	2	+10.386%
2023-10-02	5.2610	5.2610	5.2610	5.1885	-1.275%	5	+9.280%
2023-09-29	5.2760	5.2760	5.2670	5.2555	+0.864%	1,214	+7.887%
2023-09-28	5.1930	5.1930	5.1850	5.2105	+0.453%	754	+8.819%
2023-09-27	5.2300	5.2300	5.2300	5.1870	-1.228%	84	+9.312%
2023-09-25	5.3220	5.3220	5.3220	5.2515	-1.325%	127	+7.969%
2023-09-21	5.3400	5.3400	5.3400	5.3220	-1.078%	2	+6.539%
2023-09-20	5.3640	5.3640	5.3640	5.3800	+1.223%	261	+5.390%
2023-09-19	5.3170	5.3200	5.3170	5.3150	+0.066%	1,000	+6.679%
2023-09-18	5.3650	5.3650	5.3650	5.3115	-0.812%	4	+6.750%
2023-09-14	5.2880	5.2880	5.2880	5.3550	+1.076%	5	+5.882%
2023-09-12	5.3290	5.3290	5.2960	5.2980	-0.198%	314	+7.022%
2023-09-11	5.3160	5.3160	5.3160	5.3085	+0.750%	155,343	+6.810%
2023-09-07	5.2860	5.2860	5.2610	5.2690	-0.482%	13,318	+7.611%
2023-09-05	5.3070	5.3070	5.3070	5.2945	-0.526%	136	+7.092%
2023-09-04	5.3680	5.3680	5.3290	5.3225	-0.402%	199	+6.529%
2023-09-01	5.3440	5.3600	5.3440	5.3440	-0.429%	9,346	+6.100%
2023-08-31	5.3910	5.3910	5.3910	5.3670	-0.482%	326	+5.646%
2023-08-30	5.3980	5.3980	5.3980	5.3930	-0.323%	500	+5.136%
2023-08-29	5.2855	5.2855	5.2855	5.4105	+3.185%	2	+4.796%
2023-08-21	5.2490	5.2490	5.2440	5.2435	+0.249%	1,922	+8.134%
2023-08-18	5.2240	5.2240	5.1910	5.2305	-0.276%	2,544	+8.403%
2023-08-17	5.2600	5.2600	5.2570	5.2450	-3.166%	2,242	+8.103%
2023-08-02	5.4350	5.4350	5.4350	5.4165	-1.473%	219	+4.680%
2023-08-01	5.5080	5.5080	5.5080	5.4975	-0.218%	2,140	+3.138%
2023-07-24	5.4950	5.4950	5.4950	5.5095	-0.036%	33	+2.913%
2023-07-20	5.4980	5.4980	5.4980	5.5115	-0.027%	297	+2.876%
2023-07-19	5.5120	5.5170	5.5080	5.5130	+1.202%	4,996	+2.848%
2023-07-18	5.4390	5.4390	5.4390	5.4475	-0.128%	242	+4.084%
2023-06-30	5.4470	5.4470	5.4470	5.4545	+0.720%	76,337	+3.951%
2023-06-28	5.4060	5.4060	5.4060	5.4155	+0.791%	6,612	+4.699%
2023-06-19	5.4020	5.4020	5.3850	5.3730	-1.022%	375	+5.528%
2023-06-16	5.4270	5.4290	5.4270	5.4285	-2.021%	2,027	+4.449%
2023-06-14	5.5190	5.5370	5.5190	5.5405	+0.399%	8,586	+2.337%
2023-06-13	5.5170	5.5170	5.5170	5.5185	+1.490%	3,222	+2.745%
2023-06-09	5.4830	5.4830	5.4830	5.4375	-0.776%	32	+4.276%
2023-06-08	5.4740	5.4740	5.4730	5.4800	+1.425%	48,209	+3.467%
2023-06-01	5.3790	5.3850	5.3790	5.4030	+0.699%	2,826	+4.942%
2023-05-31	5.4210	5.4210	5.4160	5.3655	-1.937%	8,263	+5.675%
2023-05-30	5.4980	5.4980	5.4850	5.4715	-1.724%	1,773	+3.628%
2023-05-23	5.5970	5.5970	5.5970	5.5675	-0.899%	7	+1.841%
2023-05-22	5.6040	5.6080	5.6040	5.6180	+1.849%	136	+0.926%
2023-05-17	5.5250	5.5250	5.5250	5.5160	-0.433%	921	+2.792%
2023-05-12	5.5430	5.5460	5.5430	5.5400	+0.054%	1,074	+2.347%
2023-05-11	5.5360	5.5360	5.5360	5.5370	+0.554%	48	+2.402%
2023-05-10	5.5050	5.5050	5.5050	5.5065	-0.891%	1,800	+2.969%
2023-05-05	5.5270	5.5270	5.5270	5.5560	+0.936%	578	+2.052%
2023-05-04	5.5250	5.5250	5.5250	5.5045	-0.695%	36	+3.007%
2023-05-02	5.6200	5.6200	5.6200	5.5430	-0.779%	22	+2.291%
2023-04-28	5.5930	5.5930	5.5620	5.5865	-1.203%	213,843	+1.495%
2023-04-21	5.6130	5.6130	5.6130	5.6545	+0.811%	1,802	+0.274%
2023-04-20	5.6110	5.6110	5.6110	5.6090	-0.302%	4	+1.088%
2023-04-19	5.6250	5.6250	5.6250	5.6260	+0.348%	874	+0.782%
2023-04-17	5.6460	5.6460	5.6460	5.6065	-0.409%	3,552	+1.133%
2023-04-14	5.6150	5.6150	5.6150	5.6295	+1.753%	10	+0.719%
2023-04-11	5.5130	5.5610	5.5130	5.5325	+1.272%	150	+2.485%
2023-04-05	5.4890	5.4890	5.4890	5.4630	-1.051%	467	+3.789%
2023-03-31	5.5240	5.5240	5.5240	5.5210	+1.920%	8	+2.699%
2023-03-23	5.4190	5.4190	5.4100	5.4170	+0.268%	1,837	+4.670%
2023-03-22	5.3480	5.4030	5.3480	5.4025	-0.083%	1,837	+4.951%
2023-03-21	5.4100	5.4100	5.4020	5.4070	+3.463%	20,470	+4.864%
2023-03-17	5.2420	5.2420	5.2410	5.2260	-1.480%	37,575	+8.496%
2023-03-16	5.2190	5.2190	5.2190	5.3045	-2.113%	570	+6.890%
2023-03-14	5.3300	5.3300	5.3300	5.4190	-3.944%	84	+4.632%
2023-03-06	5.6100	5.6100	5.6100	5.6415	+2.619%	11	+0.505%
2023-02-28	5.5190	5.5190	5.5190	5.4975	-0.669%	1,802	+3.138%
2023-02-27	5.5420	5.5420	5.5420	5.5345	-0.081%	1,217	+2.448%
2023-02-23	5.5500	5.5500	5.5500	5.5390	+0.435%	5,220	+2.365%
2023-02-22	5.5120	5.5120	5.5000	5.5150	-0.343%	35,033	+2.811%
2023-02-21	5.5310	5.5440	5.5310	5.5340	-1.609%	19,585	+2.458%
2023-02-17	5.5920	5.6200	5.5920	5.6245	+1.379%	1,026	+0.809%
2023-02-14	5.5590	5.5610	5.5510	5.5480	-0.045%	56,832	+2.199%
2023-02-13	5.5400	5.5400	5.5360	5.5505	-0.457%	21,477	+2.153%
2023-02-09	5.6110	5.6110	5.5940	5.5760	+0.478%	3,600	+1.686%
2023-02-08	5.5540	5.5540	5.5540	5.5495	-0.618%	1,800	+2.171%
2023-02-06	5.5690	5.5690	5.5680	5.5840	+2.798%	1,450	+1.540%
2023-01-27	5.4370	5.4370	5.4370	5.4320	+0.388%	210	+4.381%
2023-01-25	5.3850	5.3850	5.3840	5.4110	+0.037%	2,004	+4.787%
2023-01-18	5.4390	5.4390	5.4390	5.4090	+1.577%	9	+4.825%
2023-01-09	5.3240	5.3240	5.3150	5.3250	+1.506%	1,244	+6.479%
2023-01-06	5.2230	5.2230	5.2230	5.2460	+0.953%	131	+8.082%
2023-01-04	5.1750	5.1750	5.1750	5.1965	+3.423%	1,807	+9.112%
2022-12-21	4.9790	4.9790	4.9790	5.0245	+1.519%	387	+12.847%
2022-12-15	5.0090	5.0090	4.9595	4.9493	-1.349%	10,172	+14.562%
2022-12-06	5.0460	5.0460	5.0460	5.0170	-1.055%	14	+13.016%
2022-12-05	5.0650	5.0650	5.0650	5.0705	+1.026%	812	+11.823%
2022-11-29	5.0330	5.0390	5.0330	5.0190	-0.565%	331	+12.971%
2022-11-22	5.0550	5.0550	5.0550	5.0475	+0.099%	18	+12.333%
2022-11-21	5.0170	5.0170	5.0170	5.0425	-1.437%	56	+12.444%
2022-11-14	5.0880	5.0880	5.0880	5.1160	+2.293%	135	+10.829%
2022-11-10	4.8450	4.8450	4.8450	5.0013	+3.397%	2,596	+13.371%
2022-11-08	4.7670	4.7670	4.7670	4.8370	+1.112%	45	+17.221%
2022-11-07	4.7800	4.7805	4.7800	4.7838	+3.472%	1,227	+18.525%
2022-11-02	4.6660	4.6660	4.6660	4.6233	+0.017%	31	+22.640%
2022-10-31	4.6040	4.6040	4.6035	4.6225	+0.369%	13,249	+22.661%
2022-10-28	4.6245	4.6245	4.6245	4.6055	-0.711%	32	+23.114%
2022-10-27	4.6170	4.6170	4.6170	4.6385	+2.456%	473	+22.238%
2022-10-20	4.5225	4.5225	4.5195	4.5273	+0.350%	1,844	+25.240%
2022-10-19	4.5465	4.5470	4.5465	4.5115	-0.518%	7,686	+25.679%
2022-10-18	4.5175	4.5175	4.5175	4.5350	+2.248%	1,807	+25.028%
2022-10-17	4.4360	4.4360	4.4360	4.4353	+0.419%	4,561	+27.838%
2022-10-14	4.4155	4.4240	4.3695	4.4168	+1.751%	27,778	+28.373%
2022-10-13	4.3605	4.3605	4.3605	4.3408	-1.042%	94	+30.621%
2022-10-11	4.3635	4.3645	4.3635	4.3865	-1.194%	794	+29.260%
2022-10-10	4.4610	4.4720	4.4610	4.4395	-2.499%	76	+27.717%
2022-10-05	4.5405	4.5405	4.5405	4.5533	-0.626%	481	+24.525%
2022-10-04	4.4535	4.5780	4.4535	4.5820	+4.065%	3,837	+23.745%
2022-10-03	4.3550	4.4015	4.3550	4.4030	-0.279%	571	+28.776%
2022-09-30	4.3855	4.3875	4.3840	4.4153	-2.586%	1,278	+28.417%
2022-09-28	4.4635	4.4635	4.4635	4.5325	+0.555%	2,133	+25.097%
2022-09-27	4.5290	4.5290	4.5290	4.5075	-0.294%	55	+25.790%
2022-09-26	4.5840	4.5840	4.5515	4.5208	+0.044%	2,592	+25.420%
2022-09-23	4.5125	4.5125	4.5125	4.5188	-0.412%	63	+25.476%
2022-09-22	4.5960	4.5960	4.5960	4.5375	-1.476%	197	+24.959%
2022-09-20	4.6145	4.6165	4.6145	4.6055	-1.451%	320	+23.114%
2022-09-16	4.6620	4.6645	4.6620	4.6733	-0.416%	460	+21.328%
2022-09-15	4.7150	4.7175	4.7145	4.6928	-2.700%	211	+20.823%
2022-09-12	4.8220	4.8220	4.8220	4.8230	+3.725%	247	+17.562%
2022-09-08	4.6125	4.6125	4.6125	4.6498	+0.324%	4,291	+21.941%
2022-09-07	4.6190	4.6190	4.6175	4.6348	+1.141%	346	+22.335%
2022-09-06	4.5475	4.5515	4.5475	4.5825	-0.126%	354	+23.732%
2022-09-05	4.5800	4.5805	4.5800	4.5883	-1.928%	2,489	+23.575%
2022-09-02	4.5885	4.6465	4.5885	4.6785	+3.123%	1,381	+21.193%
2022-09-01	4.5885	4.5885	4.5500	4.5368	-2.535%	3,151	+24.978%
2022-08-26	4.7140	4.7140	4.7140	4.6548	-3.627%	36	+21.810%
2022-08-19	4.8580	4.8580	4.8425	4.8300	+0.010%	101	+17.391%
2022-08-17	4.8500	4.8500	4.8470	4.8295	-0.970%	66	+17.403%
2022-08-16	4.8620	4.8620	4.8620	4.8768	+0.016%	13	+16.265%
2022-08-15	4.8870	4.8870	4.8870	4.8760	+0.422%	133	+16.284%
2022-08-11	4.8615	4.8615	4.8465	4.8555	+1.389%	183	+16.775%
2022-08-09	4.8000	4.8125	4.7800	4.7890	+0.276%	4,446	+18.396%
2022-08-05	4.8200	4.8200	4.8200	4.7758	+0.364%	522	+18.724%
2022-08-03	4.7330	4.7330	4.7330	4.7585	+2.576%	12	+19.155%
2022-07-27	4.6295	4.6335	4.5990	4.6390	+0.727%	36,359	+22.225%
2022-07-26	4.6195	4.6225	4.6195	4.6055	-1.360%	429	+23.114%
2022-07-25	4.6885	4.6885	4.6885	4.6690	-0.188%	70	+21.439%
2022-07-22	4.6810	4.6885	4.6665	4.6778	+0.852%	402	+21.211%
2022-07-20	4.6320	4.6455	4.6320	4.6383	-0.123%	417	+22.243%
2022-07-19	4.4895	4.6535	4.4895	4.6440	+5.490%	486	+22.093%
2022-07-14	4.4445	4.4565	4.3985	4.4023	-2.210%	103	+28.796%
2022-07-11	4.4985	4.4985	4.4985	4.5018	+0.858%	14	+25.950%
2022-07-06	4.4710	4.4710	4.4710	4.4635	-1.355%	141	+27.030%
2022-07-04	4.5480	4.5480	4.5305	4.5248	-0.137%	6,725	+25.309%
2022-07-01	4.5470	4.5470	4.5380	4.5310	-1.596%	60	+25.138%
2022-06-29	4.6145	4.6215	4.6085	4.6045	-1.070%	659	+23.140%
2022-06-28	4.6495	4.6495	4.6495	4.6543	+0.097%	34	+21.823%
2022-06-27	4.6195	4.6555	4.6195	4.6498	+3.888%	531	+21.941%
2022-06-23	4.5045	4.5050	4.4810	4.4758	-1.997%	1,021	+26.681%
2022-06-21	4.5675	4.5675	4.5675	4.5670	+0.488%	280	+24.152%
2022-06-20	4.5185	4.5510	4.5185	4.5448	+0.798%	42,923	+24.758%
2022-06-17	4.5130	4.5305	4.5075	4.5088	+1.060%	133,496	+25.754%
2022-06-16	4.4590	4.4780	4.4590	4.4615	-6.030%	5,626	+27.087%
2022-06-15	4.7400	4.7555	4.7400	4.7478	+1.178%	36	+19.424%
2022-06-14	4.6930	4.6930	4.6930	4.6925	-7.491%	28	+20.831%
2022-06-06	5.0680	5.0850	5.0680	5.0725	+1.806%	1,187	+11.779%
2022-06-01	5.0500	5.0510	4.9880	4.9825	-0.604%	2,060	+13.798%
2022-05-31	5.0420	5.0420	5.0230	5.0128	-1.555%	320	+13.110%
2022-05-30	5.0880	5.1000	5.0870	5.0920	+2.228%	824	+11.351%
2022-05-26	4.9155	4.9155	4.9155	4.9810	+1.616%	55	+13.833%
2022-05-25	4.8860	4.9140	4.8860	4.9018	+1.845%	744	+15.672%
2022-05-20	4.8845	4.8845	4.8845	4.8130	-0.779%	174	+17.806%
2022-05-18	4.8785	4.8785	4.8785	4.8508	-0.062%	226	+16.888%
2022-05-16	4.8450	4.8450	4.8450	4.8538	-0.655%	589	+16.816%
2022-05-13	4.8055	4.8855	4.8055	4.8858	+2.245%	1,000	+16.051%
2022-05-12	4.7695	4.7695	4.7560	4.7785	-1.352%	315	+18.656%
2022-05-11	4.7870	4.8045	4.7870	4.8440	+2.231%	672	+17.052%
2022-05-10	4.7375	4.7635	4.7375	4.7383	+0.894%	191	+19.663%
2022-05-09	4.7185	4.7300	4.6965	4.6963	-3.049%	1,514	+20.733%
2022-05-06	4.8300	4.8300	4.8300	4.8440	-0.870%	75	+17.052%
2022-05-05	4.9805	4.9885	4.9805	4.8865	-0.061%	209	+16.034%
2022-05-04	4.8995	4.8995	4.8995	4.8895	-0.737%	57	+15.963%
2022-04-29	4.9500	4.9500	4.9450	4.9258	-0.122%	301	+15.108%
2022-04-28	4.9545	4.9545	4.9120	4.9318	+1.488%	596	+14.968%
2022-04-27	4.8800	4.8800	4.8455	4.8595	-0.082%	7,810	+16.679%
2022-04-26	4.9280	4.9280	4.9105	4.8635	-0.700%	597	+16.583%
2022-04-25	4.8860	4.9330	4.8860	4.8978	-1.403%	3,489	+15.766%
2022-04-22	4.9845	4.9845	4.9845	4.9675	-0.311%	172	+14.142%
2022-04-20	4.9725	4.9995	4.9725	4.9830	+1.708%	75	+13.787%
2022-04-19	4.8750	4.9095	4.8750	4.8993	-0.082%	674	+15.731%
2022-04-14	4.9225	4.9230	4.9050	4.9033	+0.235%	21,882	+15.636%
2022-04-13	4.8940	4.8940	4.8940	4.8918	-0.340%	75	+15.908%
2022-04-12	4.8545	4.9180	4.8545	4.9085	-0.213%	22,245	+15.514%
2022-04-11	4.9445	4.9540	4.9290	4.9190	-0.562%	1,538	+15.267%
2022-04-08	4.9415	4.9435	4.9410	4.9468	+1.259%	528	+14.620%
2022-04-07	4.9195	4.9360	4.9030	4.8853	-0.398%	1,725	+16.062%
2022-04-06	4.9400	4.9400	4.8950	4.9048	-1.939%	485	+15.601%
2022-04-05	5.0540	5.0540	5.0040	5.0018	-1.588%	139	+13.359%
2022-04-04	5.0810	5.0810	5.0810	5.0825	+0.326%	24	+11.559%
2022-04-01	5.0880	5.0880	5.0730	5.0660	-1.276%	132	+11.923%
2022-03-30	5.1590	5.1590	5.1310	5.1315	-0.955%	1,021	+10.494%
2022-03-29	5.1670	5.1670	5.1640	5.1810	+3.490%	1,461	+9.438%
2022-03-28	5.0210	5.0240	5.0080	5.0063	+1.408%	374	+13.257%
2022-03-25	4.9650	4.9650	4.9355	4.9368	-0.236%	45	+14.852%
2022-03-24	4.9300	4.9645	4.9250	4.9485	+0.091%	1,185	+14.580%
2022-03-23	5.0000	5.0000	4.9355	4.9440	-1.021%	36	+14.684%
2022-03-22	5.0120	5.0120	5.0120	4.9950	+0.030%	109	+13.514%
2022-03-21	5.0270	5.0300	5.0080	4.9935	-0.449%	1,652	+13.548%
2022-03-18	5.0060	5.0220	5.0060	5.0160	-0.328%	707	+13.038%
2022-03-17	4.9790	5.0160	4.9790	5.0325	+0.529%	77,277	+12.668%
2022-03-16	5.0010	5.0270	5.0010	5.0060	+4.047%	15,354	+13.264%
2022-03-15	4.8090	4.8090	4.8020	4.8113	-0.449%	15,899	+17.848%
2022-03-14	4.7815	4.8435	4.7815	4.8330	+1.923%	66,185	+17.318%
2022-03-11	4.7640	4.7640	4.7495	4.7418	+1.148%	175	+19.575%
2022-03-10	4.8110	4.8110	4.7025	4.6880	-2.516%	877	+20.947%
2022-03-09	4.7505	4.8095	4.7500	4.8090	+7.277%	468	+17.904%
2022-03-08	4.5310	4.5310	4.4870	4.4828	+0.444%	1,111	+26.483%

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

EMUD
ISH MSCI EMU ESG ENH CTB EUR D
stock LSE