Dark

EMUU
ISHRS MSCI EMU USD HEDGED ETF (ACC)
stock LSE

Inactive

Aug 2, 2024

9.79USD-4.674%(-0.48)10,380

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.8900	9.8900	9.7900	9.7900	-4.674%	10,380	0.000%
2024-07-31	10.2500	10.2500	10.2500	10.2700	+0.588%	3,000	-4.674%
2024-07-30	10.2100	10.2100	10.2000	10.2100	+0.492%	14,289	-4.114%
2024-07-29	10.2200	10.2200	10.1600	10.1600	-0.587%	9,287	-3.642%
2024-07-26	10.1900	10.1900	10.1900	10.2200	+0.988%	5,894	-4.207%
2024-07-25	10.0800	10.0800	10.0800	10.1200	-0.978%	866	-3.261%
2024-07-24	10.2500	10.2500	10.2500	10.2200	-0.873%	1,568	-4.207%
2024-07-22	10.3200	10.3400	10.3100	10.3100	+1.377%	3,703	-5.044%
2024-07-19	10.2000	10.2000	10.1700	10.1700	-0.780%	2,906	-3.736%
2024-07-18	10.3500	10.3500	10.2500	10.2500	-0.389%	4,978	-4.488%
2024-07-17	10.3000	10.3000	10.2900	10.2900	-0.962%	3,116	-4.859%
2024-07-16	10.3800	10.3800	10.3800	10.3900	-0.479%	800	-5.775%
2024-07-15	10.4500	10.4500	10.4500	10.4400	+0.578%	5,957	-6.226%
2024-07-10	10.3000	10.3700	10.2700	10.3800	+1.170%	7,274	-5.684%
2024-07-09	10.3500	10.3500	10.3500	10.2600	-1.251%	7,821	-4.581%
2024-07-08	10.4500	10.4500	10.3900	10.3900	-0.096%	9,817	-5.775%
2024-07-05	10.4600	10.4600	10.3900	10.4000	-0.288%	11,537	-5.865%
2024-07-04	10.4200	10.4300	10.4200	10.4300	+0.579%	27,072	-6.136%
2024-07-03	10.3700	10.3700	10.3500	10.3700	+1.369%	212,181	-5.593%
2024-07-02	10.2300	10.2400	10.2300	10.2300	-0.583%	1,788	-4.301%
2024-07-01	10.2800	10.2800	10.2800	10.2900	+0.784%	3,619	-4.859%
2024-06-28	10.2100	10.2100	10.2100	10.2100	-0.196%	194	-4.114%
2024-06-27	10.2500	10.2600	10.2500	10.2300	-0.389%	1,135	-4.301%
2024-06-26	10.3600	10.3900	10.2400	10.2700	-0.291%	20,433	-4.674%
2024-06-25	10.3000	10.3100	10.2900	10.3000	-0.579%	21,945	-4.951%
2024-06-24	10.3200	10.3700	10.3200	10.3600	+0.975%	5,011	-5.502%
2024-06-21	10.3100	10.3100	10.2300	10.2600	-0.774%	6,945	-4.581%
2024-06-20	10.3300	10.3300	10.3300	10.3400	+1.273%	826	-5.319%
2024-06-19	10.2500	10.2500	10.2300	10.2100	-0.487%	90,791	-4.114%
2024-06-18	10.2600	10.2600	10.2100	10.2600	+0.588%	53,314	-4.581%
2024-06-17	10.1600	10.1600	10.1500	10.2000	+0.592%	7,413	-4.020%
2024-06-14	10.1600	10.1600	10.1600	10.1400	-1.744%	7	-3.452%
2024-06-13	10.4200	10.4200	10.3100	10.3200	-1.901%	7,500	-5.136%
2024-06-12	10.5200	10.5200	10.5200	10.5200	+1.349%	7,688	-6.939%
2024-06-11	10.4000	10.4200	10.3700	10.3800	-1.143%	99,465	-5.684%
2024-06-10	10.4700	10.5000	10.4600	10.5000	-0.568%	35,712	-6.762%
2024-06-07	10.5900	10.6100	10.5600	10.5600	-0.377%	4,855	-7.292%
2024-06-06	10.5800	10.6000	10.5800	10.6000	+2.021%	5,801	-7.642%
2024-06-04	10.4400	10.4400	10.3900	10.3900	-1.048%	1,590	-5.775%
2024-06-03	10.5500	10.5500	10.5000	10.5000	+0.478%	704,452	-6.762%
2024-05-30	10.3600	10.4500	10.3600	10.4500	+0.384%	609	-6.316%
2024-05-29	10.5900	10.5900	10.4000	10.4100	-1.233%	1,422	-5.956%
2024-05-28	10.5600	10.5600	10.5200	10.5400	0.000%	15,424	-7.116%
2024-05-24	10.5100	10.5100	10.5100	10.5400	+0.095%	283	-7.116%
2024-05-23	10.5400	10.5400	10.5400	10.5300	+0.095%	2,358	-7.028%
2024-05-22	10.5200	10.5500	10.5100	10.5200	-0.284%	982,305	-6.939%
2024-05-21	10.5400	10.5600	10.5400	10.5500	-0.472%	5,753	-7.204%
2024-05-20	10.6000	10.6100	10.5900	10.6000	+0.379%	16,035	-7.642%
2024-05-17	10.5400	10.5700	10.5400	10.5600	-0.189%	26,162	-7.292%
2024-05-16	10.5900	10.5900	10.5900	10.5800	-0.283%	78,733	-7.467%
2024-05-15	10.5900	10.6100	10.5900	10.6100	+0.569%	19,643	-7.729%
2024-05-14	10.5400	10.5500	10.5300	10.5500	+0.285%	304,538	-7.204%
2024-05-10	10.5000	10.5500	10.5000	10.5200	+0.574%	3,627	-6.939%
2024-05-09	10.4700	10.4700	10.4600	10.4600	+0.480%	14,333	-6.405%
2024-05-08	10.4000	10.4100	10.4000	10.4100	+0.289%	16,741	-5.956%
2024-05-07	10.2800	10.3800	10.2800	10.3800	+2.671%	69,015	-5.684%
2024-05-02	10.1300	10.1400	10.1100	10.1100	-1.270%	59,541	-3.165%
2024-04-29	10.2400	10.2400	10.2400	10.2400	-0.098%	752,549	-4.395%
2024-04-26	10.1900	10.2500	10.1900	10.2500	+1.385%	3,057	-4.488%
2024-04-25	10.1500	10.1500	10.0700	10.1100	-0.882%	781	-3.165%
2024-04-24	10.2600	10.2700	10.2300	10.2000	-0.293%	4,671	-4.020%
2024-04-23	10.2000	10.2300	10.2000	10.2300	+1.488%	7,986	-4.301%
2024-04-22	10.0900	10.1000	10.0800	10.0800	+0.599%	9,433	-2.877%
2024-04-19	10.0200	10.0200	10.0200	10.0200	-0.398%	9,201	-2.295%
2024-04-18	10.0400	10.0500	10.0300	10.0600	+0.299%	9,404	-2.684%
2024-04-17	10.0600	10.1000	10.0500	10.0300	+0.240%	1,161,215	-2.393%
2024-04-16	9.9960	10.0060	9.9960	10.0060	-1.283%	1,194	-2.159%
2024-04-15	10.2260	10.2360	10.1260	10.1360	+0.188%	16,256	-3.414%
2024-04-11	10.1920	10.1920	10.1920	10.1170	-0.521%	6,153	-3.232%
2024-04-10	10.1280	10.1640	10.1280	10.1700	+0.069%	5,634	-3.736%
2024-04-09	10.2180	10.2320	10.1740	10.1630	-0.897%	19,968	-3.670%
2024-04-08	10.1780	10.2360	10.1780	10.2550	+0.707%	4,626	-4.534%
2024-04-05	10.1440	10.1780	10.1440	10.1830	-1.136%	55,621	-3.859%
2024-04-04	10.2980	10.3100	10.2900	10.3000	+0.165%	1,004	-4.951%
2024-04-03	10.2740	10.2780	10.2540	10.2830	+0.381%	8,491	-4.794%
2024-04-02	10.2740	10.3320	10.2160	10.2440	-0.727%	20,914	-4.432%
2024-03-28	10.3180	10.3180	10.3180	10.3190	+0.126%	3,239	-5.126%
2024-03-27	10.2580	10.3240	10.2580	10.3060	+0.253%	88,819	-5.007%
2024-03-26	10.2780	10.2820	10.2740	10.2800	+0.469%	456	-4.767%
2024-03-25	10.2320	10.2340	10.2320	10.2320	+0.206%	12,303	-4.320%
2024-03-22	10.1880	10.2020	10.1880	10.2110	-0.059%	4,137	-4.123%
2024-03-21	10.2120	10.2120	10.2040	10.2170	+1.018%	12,519	-4.179%
2024-03-20	10.1320	10.1320	10.1020	10.1140	-0.020%	19,734	-3.203%
2024-03-19	10.0920	10.1160	10.0860	10.1160	+0.377%	17,827	-3.223%
2024-03-18	10.0840	10.0840	10.0700	10.0780	-0.149%	1,318	-2.858%
2024-03-14	10.0980	10.0980	10.0740	10.0930	+0.109%	2,884	-3.002%
2024-03-12	10.0080	10.0080	10.0080	10.0820	+1.134%	2,490	-2.896%
2024-03-11	9.9700	9.9700	9.9550	9.9690	-0.628%	23	-1.796%
2024-03-08	10.0460	10.0460	10.0360	10.0320	-0.278%	69,555	-2.412%
2024-03-07	10.0260	10.0520	10.0260	10.0600	+1.100%	15,273	-2.684%
2024-03-06	9.9520	9.9560	9.9450	9.9505	+0.439%	6,864	-1.613%
2024-03-05	9.9310	9.9330	9.9010	9.9070	-0.227%	66,910	-1.181%
2024-03-04	9.9010	9.9010	9.9010	9.9295	+0.172%	3,128	-1.405%
2024-03-01	9.9000	9.9000	9.9000	9.9125	+0.359%	10,101	-1.236%
2024-02-29	9.8760	9.9000	9.8760	9.8770	+0.015%	14,002	-0.881%
2024-02-28	9.8850	9.8910	9.8700	9.8755	-0.202%	24,593	-0.866%
2024-02-27	9.8470	9.8800	9.8470	9.8955	+0.442%	120,268	-1.066%
2024-02-26	9.8600	9.8610	9.8380	9.8520	-0.223%	36,128	-0.629%
2024-02-23	9.8560	9.8560	9.8560	9.8740	+0.269%	11	-0.851%
2024-02-22	9.8500	9.8500	9.8340	9.8475	+1.353%	70,680	-0.584%
2024-02-21	9.6910	9.7160	9.6910	9.7160	+0.237%	10,832	+0.762%
2024-02-20	9.6800	9.7070	9.6690	9.6930	-0.134%	50,747	+1.001%
2024-02-19	9.6770	9.7060	9.6770	9.7060	+0.062%	31,448	+0.865%
2024-02-16	9.7230	9.7230	9.6890	9.7000	+1.163%	10,574	+0.928%
2024-02-14	9.5920	9.5990	9.5830	9.5885	-0.632%	5,162	+2.101%
2024-02-12	9.6430	9.6550	9.6430	9.6495	+0.516%	3,637	+1.456%
2024-02-09	9.5820	9.5820	9.5820	9.6000	+0.136%	7,151	+1.979%
2024-02-08	9.6180	9.6180	9.6040	9.5870	+0.429%	33,976	+2.117%
2024-02-07	9.5610	9.5680	9.5520	9.5460	-0.313%	31,178	+2.556%
2024-02-06	9.5460	9.5760	9.5460	9.5760	+0.779%	13,854	+2.235%
2024-02-05	9.5030	9.5050	9.4950	9.5020	+0.179%	88,197	+3.031%
2024-02-01	9.5350	9.5350	9.4680	9.4850	-0.441%	12,596	+3.216%
2024-01-31	9.5480	9.5490	9.5270	9.5270	-0.199%	26,386	+2.761%
2024-01-30	9.5340	9.5460	9.5340	9.5460	+0.363%	301,468	+2.556%
2024-01-29	9.4970	9.4970	9.4930	9.5115	-0.084%	3,660	+2.928%
2024-01-26	9.4600	9.5140	9.4600	9.5195	+0.997%	8,303	+2.842%
2024-01-25	9.3790	9.3820	9.3790	9.4255	+2.008%	6,390	+3.867%
2024-01-23	9.2370	9.2430	9.2330	9.2400	-0.297%	35,574	+5.952%
2024-01-22	9.2480	9.2500	9.2480	9.2675	+0.810%	2,520	+5.638%
2024-01-19	9.2310	9.2310	9.1910	9.1930	-0.082%	2,206	+6.494%
2024-01-18	9.1840	9.1990	9.1760	9.2005	+1.010%	2,112	+6.407%
2024-01-17	9.0800	9.1000	9.0800	9.1085	-0.978%	19,734	+7.482%
2024-01-16	9.1740	9.1740	9.1740	9.1985	-0.653%	5,831	+6.430%
2024-01-12	9.2590	9.2590	9.2590	9.2590	+0.773%	4,743	+5.735%
2024-01-11	9.2260	9.2700	9.1880	9.1880	-0.643%	101,165	+6.552%
2024-01-10	9.2500	9.2500	9.2500	9.2475	-0.049%	16,381	+5.866%
2024-01-09	9.2250	9.2250	9.2150	9.2520	-0.388%	29,853	+5.815%
2024-01-08	9.2350	9.2880	9.2350	9.2880	+0.509%	13,003	+5.405%
2024-01-05	9.2200	9.2480	9.2200	9.2410	-0.184%	55	+5.941%
2024-01-04	9.2040	9.2550	9.1980	9.2580	+0.718%	24,924	+5.746%
2024-01-03	9.3330	9.3330	9.1830	9.1920	-1.352%	33,277	+6.506%
2024-01-02	9.3010	9.3120	9.3010	9.3180	-0.070%	1,732	+5.065%
2023-12-28	9.3230	9.3230	9.3230	9.3245	-0.251%	26	+4.992%
2023-12-27	9.3230	9.3570	9.3230	9.3480	+0.403%	20,556	+4.728%
2023-12-22	9.3090	9.3090	9.3090	9.3105	-0.145%	1	+5.150%
2023-12-21	9.2760	9.3240	9.2760	9.3240	-0.331%	14,315	+4.998%
2023-12-20	9.3230	9.3570	9.3210	9.3550	+0.032%	10,866	+4.650%
2023-12-19	9.3400	9.3520	9.3370	9.3520	+0.365%	6,857	+4.683%
2023-12-18	9.3510	9.3510	9.3180	9.3180	-0.608%	4	+5.065%
2023-12-15	9.3500	9.3820	9.3500	9.3750	+0.225%	17,663	+4.427%
2023-12-14	9.3570	9.4160	9.3160	9.3540	+0.705%	32,412	+4.661%
2023-12-13	9.3190	9.3190	9.2830	9.2885	-0.172%	22,995	+5.399%
2023-12-12	9.3110	9.3110	9.3110	9.3045	+0.091%	1,851	+5.218%
2023-12-11	9.3120	9.3120	9.2960	9.2960	+1.043%	934	+5.314%
2023-12-07	9.2000	9.2000	9.2000	9.2000	-0.287%	318	+6.413%
2023-12-06	9.2200	9.2410	9.2090	9.2265	+0.759%	41,827	+6.107%
2023-12-05	9.1210	9.1850	9.1210	9.1570	+0.671%	20,188	+6.913%
2023-12-04	9.1240	9.1240	9.0950	9.0960	+0.731%	24,892	+7.630%
2023-11-30	9.0080	9.0350	9.0080	9.0300	+0.356%	8,571	+8.416%
2023-11-29	9.0070	9.0070	8.9890	8.9980	+0.570%	274,023	+8.802%
2023-11-28	8.9400	8.9400	8.9400	8.9470	-0.184%	3,649	+9.422%
2023-11-27	8.9930	8.9930	8.9620	8.9635	-0.306%	3,853	+9.221%
2023-11-24	8.9930	8.9970	8.9900	8.9910	+0.329%	2,508	+8.887%
2023-11-23	8.9630	8.9630	8.9630	8.9615	+0.212%	1	+9.245%
2023-11-22	8.9510	8.9510	8.9390	8.9425	+0.489%	38,027	+9.477%
2023-11-21	8.9260	8.9260	8.8920	8.8990	-0.342%	13,040	+10.012%
2023-11-20	8.9110	8.9290	8.9110	8.9295	+0.269%	2,589	+9.637%
2023-11-17	8.9060	8.9060	8.9030	8.9055	+0.826%	12,912	+9.932%
2023-11-16	8.8300	8.8300	8.8300	8.8325	-0.339%	1,431	+10.841%
2023-11-15	8.8540	8.8660	8.8540	8.8625	+0.459%	56,246	+10.465%
2023-11-14	8.8060	8.8250	8.8060	8.8220	+1.783%	13,366	+10.973%
2023-11-13	8.6390	8.6700	8.6370	8.6675	+0.785%	3,891	+12.951%
2023-11-10	8.5880	8.5880	8.5610	8.6000	-0.825%	2,911	+13.837%
2023-11-09	8.6400	8.6400	8.6400	8.6715	+1.143%	3,392	+12.899%
2023-11-08	8.4850	8.5220	8.4850	8.5735	+0.322%	12,564	+14.189%
2023-11-07	8.5510	8.5510	8.5410	8.5460	-0.518%	11,966	+14.557%
2023-11-03	8.6060	8.6060	8.5950	8.5905	+0.509%	41,652	+13.963%
2023-11-02	8.5520	8.5520	8.5490	8.5470	+2.636%	5,754	+14.543%
2023-10-31	8.3410	8.3430	8.3110	8.3275	+0.903%	72,283	+17.562%
2023-10-30	8.2450	8.2450	8.2450	8.2530	+0.170%	7,023	+18.624%
2023-10-27	8.2390	8.2420	8.2210	8.2390	-0.555%	30,475	+18.825%
2023-10-26	8.2860	8.3080	8.2740	8.2850	-0.451%	112,700	+18.165%
2023-10-25	8.3200	8.3200	8.3180	8.3225	+0.126%	5,656	+17.633%
2023-10-24	8.2870	8.3300	8.2870	8.3120	+0.563%	1,979	+17.782%
2023-10-23	8.2100	8.2480	8.2100	8.2655	+0.194%	3,517	+18.444%
2023-10-20	8.2850	8.3000	8.2850	8.2495	-1.698%	24,661	+18.674%
2023-10-19	8.4030	8.4030	8.3920	8.3920	-0.362%	9,742	+16.659%
2023-10-18	8.4740	8.4990	8.4270	8.4225	-1.075%	212,468	+16.236%
2023-10-17	8.4540	8.4970	8.4480	8.5140	-0.012%	34,500	+14.987%
2023-10-16	8.5400	8.5400	8.5300	8.5150	+0.330%	8,195	+14.974%
2023-10-13	8.5220	8.5220	8.4930	8.4870	-1.457%	10,927	+15.353%
2023-10-12	8.6230	8.6260	8.6200	8.6125	-0.110%	170,519	+13.672%
2023-10-11	8.6390	8.6460	8.6210	8.6220	-0.093%	58,028	+13.547%
2023-10-10	8.5080	8.6320	8.5070	8.6300	+2.166%	18,741	+13.441%
2023-10-09	8.4420	8.4670	8.4420	8.4470	-0.618%	55,405	+15.899%
2023-10-06	8.4320	8.4620	8.4140	8.4995	+0.926%	8,213	+15.183%
2023-10-05	8.4450	8.4450	8.4150	8.4215	+0.024%	36,607	+16.250%
2023-10-04	8.4340	8.4340	8.3970	8.4195	+0.006%	4,901	+16.278%
2023-10-03	8.4700	8.4700	8.4340	8.4190	-1.133%	13,392	+16.285%
2023-10-02	8.6370	8.6370	8.4780	8.5155	-1.052%	60,318	+14.967%
2023-09-29	8.6450	8.6800	8.6060	8.6060	+0.573%	26,838	+13.758%
2023-09-28	8.4980	8.5570	8.4980	8.5570	+0.476%	50,196	+14.409%
2023-09-27	8.5120	8.5510	8.5020	8.5165	-0.111%	277,336	+14.953%
2023-09-26	8.5300	8.5300	8.5300	8.5260	-0.791%	2,522	+14.825%
2023-09-25	8.5750	8.5770	8.5740	8.5940	-1.019%	1,994	+13.917%
2023-09-22	8.6500	8.6840	8.6500	8.6825	-0.241%	1,229	+12.756%
2023-09-21	8.7550	8.7630	8.7120	8.7035	-1.416%	138,108	+12.483%
2023-09-20	8.7760	8.8360	8.7760	8.8285	+0.943%	3,292	+10.891%
2023-09-19	8.7780	8.7780	8.7360	8.7460	+0.023%	9,003	+11.937%
2023-09-18	8.7760	8.7770	8.7430	8.7440	-1.153%	3,808	+11.962%
2023-09-15	8.8490	8.8490	8.8320	8.8460	+0.198%	6,627	+10.671%
2023-09-14	8.6670	8.8280	8.6670	8.8285	+1.349%	2,839	+10.891%
2023-09-13	8.6860	8.6860	8.6820	8.7110	-0.355%	2,944	+12.387%
2023-09-12	8.7900	8.7900	8.7390	8.7420	+0.017%	5,306	+11.988%
2023-09-08	8.7500	8.7500	8.6480	8.7405	-0.131%	28,654	+12.007%
2023-09-06	8.7530	8.7860	8.7530	8.7520	-0.613%	34,556	+11.860%
2023-09-05	8.8190	8.8230	8.7980	8.8060	-0.221%	54,011	+11.174%
2023-09-04	8.8710	8.8710	8.8200	8.8255	-0.198%	3,064	+10.929%
2023-09-01	8.8840	8.8990	8.8680	8.8430	-0.484%	3,577	+10.709%
2023-08-31	8.8970	8.9220	8.8970	8.8860	-0.118%	35,381	+10.173%
2023-08-30	8.8720	8.9130	8.8570	8.8965	-0.219%	54,439	+10.043%
2023-08-29	8.8910	8.9140	8.8910	8.9160	+2.119%	230,224	+9.803%
2023-08-25	8.7700	8.7810	8.7590	8.7310	-0.530%	20,560	+12.129%
2023-08-23	8.7690	8.7810	8.7490	8.7775	+0.205%	31,493	+11.535%
2023-08-22	8.7550	8.7670	8.7530	8.7595	+0.811%	14,908	+11.764%
2023-08-21	8.7530	8.7530	8.7060	8.6890	+0.167%	3,736	+12.671%
2023-08-18	8.6320	8.6340	8.6220	8.6745	-1.454%	12,200	+12.860%
2023-08-15	8.8200	8.8240	8.7770	8.8025	-0.733%	21,560	+11.218%
2023-08-11	8.9420	8.9420	8.8690	8.8675	-1.187%	10,237	+10.403%
2023-08-10	8.9500	8.9540	8.9500	8.9740	+1.281%	4,951	+9.093%
2023-08-09	8.8680	8.8920	8.8680	8.8605	-0.410%	14,739	+10.490%
2023-08-07	8.9140	8.9140	8.8890	8.8970	-0.073%	8,623	+10.037%
2023-08-04	8.8630	8.9060	8.8630	8.9035	+0.684%	23,207	+9.957%
2023-08-03	8.8360	8.8450	8.8310	8.8430	-0.652%	5,204	+10.709%
2023-08-02	8.9190	8.9190	8.8980	8.9010	-1.543%	56,613	+9.988%
2023-08-01	9.1060	9.1260	9.0540	9.0405	-1.208%	43,588	+8.290%
2023-07-28	9.0960	9.1090	9.0960	9.1510	+0.230%	6	+6.983%
2023-07-27	8.9990	9.1340	8.9990	9.1300	+1.971%	36,500	+7.229%
2023-07-26	8.8850	8.9500	8.8840	8.9535	-0.704%	58,561	+9.343%
2023-07-25	9.0110	9.0240	9.0090	9.0170	+0.144%	14,472	+8.573%
2023-07-24	8.9800	9.0040	8.9760	9.0040	-0.111%	47,308	+8.729%
2023-07-21	8.9740	9.0140	8.9710	9.0140	+0.345%	28,933	+8.609%
2023-07-20	8.9630	8.9850	8.9630	8.9830	+0.240%	17,738	+8.984%
2023-07-19	8.9870	8.9870	8.9560	8.9615	-0.006%	17,390	+9.245%
2023-07-18	8.9300	8.9430	8.9140	8.9620	+0.505%	48,216	+9.239%
2023-07-17	8.9400	8.9400	8.9150	8.9170	-0.696%	4,898	+9.790%
2023-07-14	8.9760	8.9760	8.9760	8.9795	+0.117%	76	+9.026%
2023-07-13	8.9800	8.9980	8.9690	8.9690	+0.611%	36,042	+9.154%
2023-07-12	8.8790	8.9150	8.8790	8.9145	+1.659%	3,288	+9.821%
2023-07-11	8.7720	8.7720	8.7570	8.7690	+0.810%	12,744	+11.643%
2023-07-10	8.6850	8.7100	8.6850	8.6985	+0.363%	34,454	+12.548%
2023-07-07	8.6800	8.6800	8.6450	8.6670	+0.429%	10,058	+12.957%
2023-07-06	8.6880	8.6880	8.6360	8.6300	-2.656%	33,867	+13.441%
2023-07-05	8.8770	8.8810	8.8770	8.8655	-0.900%	1,186	+10.428%
2023-07-04	8.9540	8.9550	8.9470	8.9460	-0.078%	2,607	+9.434%
2023-07-03	8.9840	8.9880	8.9670	8.9530	-0.011%	56,244	+9.349%
2023-06-30	8.9330	8.9670	8.9330	8.9540	+1.107%	25,004	+9.337%
2023-06-29	8.8490	8.8650	8.8490	8.8560	+0.249%	71,523	+10.547%
2023-06-28	8.8270	8.8340	8.8270	8.8340	+0.920%	16,007	+10.822%
2023-06-27	8.7190	8.7450	8.7190	8.7535	+0.523%	700	+11.841%
2023-06-26	8.7070	8.7070	8.7060	8.7080	-0.588%	600	+12.425%
2023-06-22	8.7070	8.7560	8.6970	8.7595	-0.477%	8,010	+11.764%
2023-06-21	8.8490	8.8490	8.8010	8.8015	-0.441%	16,450	+11.231%
2023-06-20	8.8740	8.8780	8.8730	8.8405	-1.542%	8,445	+10.740%
2023-06-16	8.9410	9.0160	8.9410	8.9790	+0.667%	128,859	+9.032%
2023-06-15	8.8820	8.9150	8.8820	8.9195	-0.285%	42,034	+9.760%
2023-06-14	8.9350	8.9450	8.9310	8.9450	+0.568%	16,666	+9.447%
2023-06-13	8.8650	8.8660	8.8650	8.8945	+1.437%	6,000	+10.068%
2023-06-09	8.7550	8.7550	8.7540	8.7685	-0.256%	63,359	+11.650%
2023-06-08	8.7770	8.8000	8.7770	8.7910	+0.142%	28,298	+11.364%
2023-06-07	8.7940	8.7940	8.7790	8.7785	-0.074%	1,694	+11.522%
2023-06-06	8.7680	8.7830	8.7640	8.7850	+0.274%	96,605	+11.440%
2023-06-05	8.8150	8.8150	8.7530	8.7610	-0.697%	142,470	+11.745%
2023-06-02	8.7870	8.7870	8.7820	8.8225	+1.648%	4,611	+10.966%
2023-06-01	8.6760	8.6760	8.6750	8.6795	+1.018%	975	+12.795%
2023-05-31	8.6920	8.6920	8.5870	8.5920	-1.434%	44,230	+13.943%
2023-05-30	8.7430	8.7430	8.7290	8.7170	-0.983%	401,394	+12.309%
2023-05-26	8.7740	8.7830	8.7730	8.8035	+1.294%	9,829	+11.206%
2023-05-25	8.6760	8.7050	8.6740	8.6910	+0.063%	97,485	+12.645%
2023-05-24	8.7130	8.7130	8.6720	8.6855	-1.803%	248,891	+12.717%
2023-05-23	8.8520	8.8550	8.8510	8.8450	-0.663%	35,907	+10.684%
2023-05-22	8.8910	8.9220	8.8910	8.9040	-0.039%	5,045	+9.951%
2023-05-19	8.9360	8.9360	8.9230	8.9075	+0.582%	48,233	+9.907%
2023-05-18	8.8630	8.8780	8.8430	8.8560	+0.981%	35,453	+10.547%
2023-05-17	8.7210	8.7640	8.7210	8.7700	-0.006%	10,820	+11.631%
2023-05-16	8.7510	8.7720	8.7480	8.7705	-0.063%	147,815	+11.624%
2023-05-15	8.8070	8.8070	8.8070	8.7760	+0.137%	311	+11.554%
2023-05-12	8.7740	8.7740	8.7710	8.7640	+0.326%	76,434	+11.707%
2023-05-11	8.7710	8.7780	8.7030	8.7355	+0.086%	45,272	+12.071%
2023-05-10	8.7440	8.7440	8.7250	8.7280	-0.263%	13,154	+12.168%
2023-05-09	8.7190	8.7510	8.7190	8.7510	-0.148%	277,370	+11.873%
2023-05-05	8.6620	8.7720	8.6620	8.7640	+1.306%	7,618	+11.707%
2023-05-04	8.6630	8.6680	8.6330	8.6510	-0.500%	125,933	+13.166%
2023-05-03	8.7210	8.7230	8.6930	8.6945	+0.433%	136,673	+12.600%
2023-05-02	8.7310	8.7400	8.6860	8.6570	-1.210%	582,725	+13.088%
2023-04-28	8.7650	8.7650	8.6690	8.7630	+0.298%	13,580	+11.720%
2023-04-27	8.7070	8.7450	8.7070	8.7370	+0.275%	27,052	+12.052%
2023-04-26	8.6840	8.6840	8.6840	8.7130	-0.673%	6,120	+12.361%
2023-04-25	8.7570	8.7730	8.7520	8.7720	-0.392%	43,848	+11.605%
2023-04-24	8.8250	8.8250	8.8130	8.8065	+0.176%	6,484	+11.168%
2023-04-21	8.7580	8.7880	8.7580	8.7910	+0.325%	17,459	+11.364%
2023-04-20	8.7500	8.7650	8.7330	8.7625	-0.313%	499,476	+11.726%
2023-04-19	8.7360	8.8010	8.7240	8.7900	+0.589%	11,286	+11.377%
2023-04-17	8.7660	8.7660	8.7350	8.7385	-0.217%	6,891	+12.033%
2023-04-14	8.7450	8.7450	8.7450	8.7575	+0.436%	15,485	+11.790%
2023-04-13	8.7150	8.7150	8.6910	8.7195	+0.594%	34,083	+12.277%
2023-04-12	8.6950	8.6950	8.6600	8.6680	-0.075%	148,023	+12.944%
2023-04-11	8.6810	8.6810	8.6640	8.6745	+0.580%	16,886	+12.860%
2023-04-06	8.6020	8.6200	8.6020	8.6245	+0.041%	8,085	+13.514%
2023-04-04	8.6450	8.6570	8.6120	8.6210	+0.221%	36,375	+13.560%
2023-04-03	8.5950	8.5960	8.5950	8.6020	-0.186%	62,269	+13.811%
2023-03-31	8.6180	8.6180	8.6180	8.6180	+0.537%	104,992	+13.599%
2023-03-30	8.5560	8.5700	8.5400	8.5720	+1.396%	19,700	+14.209%
2023-03-29	8.4560	8.4680	8.4390	8.4540	+1.318%	25,827	+15.803%
2023-03-28	8.3470	8.3470	8.3440	8.3440	+0.012%	20,627	+17.330%
2023-03-27	8.3780	8.3780	8.3430	8.3430	+0.907%	41,341	+17.344%
2023-03-24	8.2350	8.2750	8.2350	8.2680	-1.759%	46,525	+18.408%
2023-03-23	8.4130	8.4240	8.4080	8.4160	+0.394%	3,214	+16.326%
2023-03-21	8.3910	8.4170	8.3700	8.3830	+1.391%	229,544	+16.784%
2023-03-20	8.1360	8.2680	8.1360	8.2680	+1.305%	14,528	+18.408%
2023-03-17	8.1760	8.1760	8.1760	8.1615	-1.431%	1,440	+19.953%
2023-03-16	8.2620	8.2800	8.1430	8.2800	+1.757%	29,963	+18.237%
2023-03-15	8.3630	8.3630	8.1370	8.1370	-3.096%	79,017	+20.315%
2023-03-14	8.3850	8.4250	8.3850	8.3970	+1.591%	17,876	+16.589%
2023-03-13	8.2900	8.2940	8.2510	8.2655	-2.896%	9,105	+18.444%
2023-03-10	8.4800	8.5120	8.4510	8.5120	-1.322%	7,012	+15.014%
2023-03-09	8.6110	8.6260	8.6110	8.6260	-0.070%	2,313	+13.494%
2023-03-07	8.7080	8.7080	8.6320	8.6320	-0.679%	97,419	+13.415%
2023-03-06	8.7210	8.7210	8.6550	8.6910	+0.486%	274,287	+12.645%
2023-03-03	8.6010	8.6490	8.6010	8.6490	+1.052%	263,002	+13.192%
2023-03-02	8.4890	8.5590	8.4890	8.5590	+0.481%	2,602,025	+14.383%
2023-03-01	8.5620	8.5620	8.5180	8.5180	-0.479%	92,307	+14.933%
2023-02-28	8.5840	8.5840	8.5500	8.5590	-0.152%	17,066	+14.383%
2023-02-27	8.5490	8.5850	8.5490	8.5720	+1.384%	125,512	+14.209%
2023-02-24	8.4760	8.4860	8.4550	8.4550	-1.526%	9,659	+15.789%
2023-02-23	8.6180	8.6240	8.5780	8.5860	+0.527%	790,901	+14.023%
2023-02-22	8.5320	8.5550	8.5070	8.5410	-0.501%	85,136	+14.624%
2023-02-21	8.5590	8.5840	8.5590	8.5840	-0.562%	20,234	+14.049%
2023-02-20	8.6740	8.6740	8.6740	8.6325	-0.012%	1,116	+13.409%
2023-02-17	8.5810	8.5880	8.5790	8.6335	-0.478%	6,119	+13.395%
2023-02-16	8.6780	8.6780	8.6060	8.6750	+0.510%	49,436	+12.853%
2023-02-15	8.5490	8.6310	8.5490	8.6310	+0.841%	47,165	+13.428%
2023-02-14	8.5770	8.6040	8.5470	8.5590	+0.105%	68,972	+14.383%
2023-02-13	8.5060	8.5530	8.5060	8.5500	+0.825%	22,118	+14.503%
2023-02-10	8.5640	8.5640	8.4800	8.4800	-1.246%	513	+15.448%
2023-02-09	8.6010	8.6020	8.5870	8.5870	+1.107%	16,299	+14.010%
2023-02-08	8.5460	8.5560	8.4930	8.4930	-0.258%	1,007,184	+15.271%
2023-02-07	8.4800	8.5150	8.4750	8.5150	+0.188%	11,730	+14.974%
2023-02-06	8.5360	8.5360	8.4910	8.4990	-1.369%	31,285	+15.190%
2023-02-03	8.6010	8.6170	8.5890	8.6170	+0.349%	21,481	+13.613%
2023-02-02	8.4900	8.5870	8.4900	8.5870	+1.850%	39,474	+14.010%
2023-02-01	8.4280	8.4310	8.4020	8.4310	+0.262%	16,231	+16.119%
2023-01-31	8.3470	8.4090	8.3470	8.4090	+0.036%	8,838	+16.423%
2023-01-30	8.4260	8.4260	8.3700	8.4060	-0.367%	8,870	+16.464%
2023-01-27	8.3870	8.4370	8.3840	8.4370	+0.202%	1,259	+16.037%
2023-01-26	8.3920	8.4220	8.3900	8.4200	+0.796%	7,023	+16.271%
2023-01-25	8.3150	8.3270	8.3150	8.3535	-0.292%	64,727	+17.196%
2023-01-24	8.3510	8.3640	8.3390	8.3780	+0.167%	5,142	+16.854%
2023-01-23	8.3430	8.3720	8.3430	8.3640	+0.917%	49,770	+17.049%
2023-01-20	8.2880	8.2880	8.2880	8.2880	+0.528%	237	+18.123%
2023-01-19	8.2550	8.2760	8.2550	8.2445	-1.875%	563,835	+18.746%
2023-01-18	8.4100	8.4300	8.4020	8.4020	+0.215%	13,706	+16.520%
2023-01-17	8.3400	8.3840	8.3400	8.3840	+0.666%	51,824	+16.770%
2023-01-13	8.3160	8.3260	8.3160	8.3285	+0.362%	2,844	+17.548%
2023-01-12	8.2950	8.2980	8.2920	8.2985	+0.869%	84,208	+17.973%
2023-01-11	8.2270	8.2270	8.2270	8.2270	+1.001%	1,025	+18.998%
2023-01-10	8.1320	8.1440	8.1320	8.1455	-0.507%	9,406	+20.189%
2023-01-09	8.1110	8.1780	8.1110	8.1870	+2.607%	13,547	+19.580%
2023-01-05	7.9710	7.9800	7.9650	7.9790	-0.075%	15,048	+22.697%
2023-01-04	7.8970	7.9800	7.8970	7.9850	+1.986%	4,644,602	+22.605%
2023-01-03	7.8250	7.8510	7.8120	7.8295	+2.066%	35,755	+25.040%
2022-12-30	7.6710	7.6710	7.6710	7.6710	-0.949%	2,575	+27.624%
2022-12-29	7.7030	7.7570	7.7020	7.7445	+1.011%	18,751	+26.412%
2022-12-28	7.6960	7.6960	7.6550	7.6670	-0.104%	30,293	+27.690%
2022-12-22	7.7690	7.7690	7.7650	7.6750	-1.337%	188,089	+27.557%
2022-12-21	7.6440	7.7790	7.6440	7.7790	+1.873%	4,058,672	+25.852%
2022-12-20	7.6120	7.6500	7.6050	7.6360	-0.183%	673,563	+28.208%
2022-12-19	7.6230	7.6670	7.6230	7.6500	+0.144%	90,809	+27.974%
2022-12-16	7.6970	7.6970	7.5890	7.6390	-0.721%	41,722	+28.158%
2022-12-15	7.8270	7.8270	7.7280	7.6945	-3.626%	17,071	+27.234%

.dark-mode .CWHT4r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWHT4r{ color: #333333; background-color: white; border: 2px solid #333333; }EMUUISHRS MSCI EMU USD HEDGED ETF (ACC)stock LSE

EMUU
ISHRS MSCI EMU USD HEDGED ETF (ACC)
stock LSE