Dark

ESIF
ISH MSCI EPE FS ACC
stock LSE

Inactive

Aug 2, 2024

7.41GBP-2.628%(-0.20)4,893

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.5300	7.5300	7.4000	7.4100	-2.628%	4,893	0.000%
2024-08-01	7.7600	7.7600	7.6100	7.6100	-2.934%	7,294	-2.628%
2024-07-31	7.8700	7.8700	7.8300	7.8400	+0.128%	3,962	-5.485%
2024-07-30	7.7800	7.8400	7.7800	7.8300	+1.032%	21,850	-5.364%
2024-07-29	7.8400	7.8400	7.8400	7.7500	-0.257%	6,233	-4.387%
2024-07-26	7.7300	7.7600	7.7300	7.7700	+0.648%	3,819	-4.633%
2024-07-25	7.6600	7.6600	7.6100	7.7200	-0.258%	111,703	-4.016%
2024-07-24	7.7600	7.7600	7.7600	7.7400	-0.514%	2,105	-4.264%
2024-07-23	7.7600	7.7600	7.7600	7.7800	+0.517%	63	-4.756%
2024-07-18	7.7500	7.7500	7.7500	7.7400	+0.259%	248	-4.264%
2024-07-17	7.7100	7.7200	7.7100	7.7200	+0.390%	4,728	-4.016%
2024-07-16	7.6800	7.6800	7.6600	7.6900	-0.259%	47,342	-3.641%
2024-07-15	7.7100	7.7100	7.7000	7.7100	+0.391%	15,619	-3.891%
2024-07-10	7.6700	7.6700	7.6700	7.6800	-0.260%	21,468	-3.516%
2024-07-08	7.6900	7.6900	7.6900	7.7000	+0.260%	4,254	-3.766%
2024-07-05	7.7600	7.7600	7.6600	7.6800	-0.903%	3,928	-3.516%
2024-07-04	7.6900	7.7500	7.6900	7.7500	+0.911%	15,129	-4.387%
2024-07-03	7.6300	7.6700	7.6300	7.6800	+0.787%	24,754	-3.516%
2024-07-02	7.6100	7.6200	7.6100	7.6200	-1.039%	18,180	-2.756%
2024-07-01	7.6800	7.7200	7.6800	7.7000	+1.449%	40,503	-3.766%
2024-06-28	7.6300	7.6500	7.5800	7.5900	-0.263%	181,114	-2.372%
2024-06-26	7.6000	7.6000	7.6000	7.6100	-0.262%	2,610	-2.628%
2024-06-25	7.7000	7.7000	7.6300	7.6300	-1.038%	10,571	-2.883%
2024-06-24	7.6900	7.7200	7.6900	7.7100	+0.391%	15,540	-3.891%
2024-06-20	7.6000	7.6600	7.6000	7.6800	+0.920%	117,234	-3.516%
2024-06-18	7.6100	7.6100	7.6100	7.6100	+2.011%	502	-2.628%
2024-06-14	7.4600	7.4600	7.4200	7.4600	-1.061%	1,714,941	-0.670%
2024-06-13	7.5300	7.5300	7.5300	7.5400	-2.332%	75,737	-1.724%
2024-06-12	7.6600	7.6600	7.6600	7.7200	+1.445%	279,927	-4.016%
2024-06-11	7.7600	7.7600	7.7600	7.6100	-2.934%	454	-2.628%
2024-06-07	7.8100	7.8600	7.8100	7.8400	-0.381%	92	-5.485%
2024-06-06	7.8600	7.8600	7.8600	7.8700	+1.027%	7,298	-5.845%
2024-06-05	7.7800	7.7800	7.7800	7.7900	0.000%	582,742	-4.878%
2024-06-04	7.8100	7.8100	7.7500	7.7900	-1.517%	44,889	-4.878%
2024-06-03	7.9400	7.9400	7.8900	7.9100	+0.764%	19,632,869	-6.321%
2024-05-31	7.8300	7.8400	7.8300	7.8500	+0.512%	23,194,419	-5.605%
2024-05-30	7.7300	7.7300	7.7300	7.8100	+1.035%	14,724,524	-5.122%
2024-05-29	7.7800	7.7800	7.7600	7.7300	-1.024%	1,772	-4.140%
2024-05-28	7.8500	7.8500	7.8500	7.8100	-0.255%	1,206	-5.122%
2024-05-24	7.7800	7.7800	7.7800	7.8300	+0.256%	47,371	-5.364%
2024-05-22	7.8200	7.8200	7.8200	7.8100	-0.636%	1,132	-5.122%
2024-05-21	7.8600	7.8600	7.8200	7.8600	-0.380%	2,284	-5.725%
2024-05-20	7.9000	7.9000	7.9000	7.8900	+0.254%	4,834	-6.084%
2024-05-17	7.8700	7.8800	7.8700	7.8700	+0.255%	14,898	-5.845%
2024-05-16	7.8800	7.8900	7.8800	7.8500	+0.128%	6,269	-5.605%
2024-05-15	7.8400	7.8500	7.8400	7.8400	+0.128%	354	-5.485%
2024-05-14	7.8000	7.8000	7.8000	7.8300	+0.385%	7,307	-5.364%
2024-05-13	7.8100	7.8100	7.8000	7.8000	-0.256%	28,390	-5.000%
2024-05-10	7.7600	7.8200	7.7600	7.8200	+1.164%	11,693	-5.243%
2024-05-09	7.7200	7.7500	7.7200	7.7300	0.000%	3,408	-4.140%
2024-05-08	7.7300	7.7400	7.7300	7.7300	+0.259%	12,143	-4.140%
2024-05-07	7.6300	7.7100	7.6300	7.7100	+3.351%	385	-3.891%
2024-05-02	7.4600	7.4600	7.4600	7.4600	+0.947%	107,170	-0.670%
2024-05-01	7.4300	7.4300	7.4100	7.3900	-0.270%	851	+0.271%
2024-04-30	7.4600	7.4600	7.4500	7.4100	-0.537%	124,389	0.000%
2024-04-29	7.5200	7.5200	7.4900	7.4500	+0.540%	99,907	-0.537%
2024-04-25	7.3900	7.4100	7.3900	7.4100	-0.670%	51,319	0.000%
2024-04-24	7.5300	7.5300	7.5300	7.4600	-1.453%	703,557	-0.670%
2024-04-23	7.5300	7.5800	7.5300	7.5700	+1.203%	13,504	-2.114%
2024-04-22	7.4600	7.4800	7.4600	7.4800	+1.630%	5,500	-0.936%
2024-04-19	7.2600	7.3700	7.2600	7.3600	+1.099%	3,785	+0.679%
2024-04-17	7.3000	7.3000	7.2600	7.2800	+1.167%	8,375	+1.786%
2024-04-16	7.2630	7.2630	7.2300	7.1960	-2.148%	2,101	+2.974%
2024-04-15	7.3280	7.3280	7.3280	7.3540	+0.232%	1,067	+0.761%
2024-04-12	7.4010	7.4010	7.3820	7.3370	-0.218%	8,722	+0.995%
2024-04-11	7.4180	7.4310	7.2990	7.3530	-1.256%	33,250	+0.775%
2024-04-10	7.4650	7.4650	7.4000	7.4465	+0.290%	778,670	-0.490%
2024-04-09	7.4880	7.4880	7.4680	7.4250	-1.158%	11,220	-0.202%
2024-04-08	7.4920	7.5020	7.4870	7.5120	+0.582%	4,725	-1.358%
2024-04-05	7.4280	7.4550	7.4280	7.4685	-1.027%	3,699	-0.783%
2024-04-04	7.5400	7.5590	7.5400	7.5460	+0.553%	10,673	-1.802%
2024-04-03	7.4840	7.5200	7.4810	7.5045	+0.623%	7,427	-1.259%
2024-04-02	7.4870	7.4870	7.4560	7.4580	-0.040%	15,903	-0.644%
2024-03-28	7.4590	7.4610	7.4590	7.4610	+0.074%	110,001	-0.684%
2024-03-27	7.4840	7.4840	7.4840	7.4555	-0.147%	1,014	-0.610%
2024-03-26	7.4150	7.4720	7.4150	7.4665	+0.647%	11,733	-0.757%
2024-03-25	7.4210	7.4310	7.3880	7.4185	+0.013%	35,328	-0.115%
2024-03-22	7.4300	7.4300	7.4300	7.4175	+0.372%	45,881	-0.101%
2024-03-21	7.3850	7.4000	7.3850	7.3900	+1.448%	6,706	+0.271%
2024-03-19	7.2440	7.2680	7.2440	7.2845	+0.601%	21,604	+1.723%
2024-03-18	7.2230	7.2570	7.2230	7.2410	-0.262%	5,665	+2.334%
2024-03-15	7.2610	7.2610	7.2610	7.2600	+0.953%	356	+2.066%
2024-03-14	7.2340	7.2340	7.1930	7.1915	-0.601%	295,832	+3.038%
2024-03-13	7.2590	7.2590	7.2590	7.2350	+0.173%	103,196	+2.419%
2024-03-12	7.1900	7.2200	7.1900	7.2225	+1.783%	112	+2.596%
2024-03-11	7.0320	7.0320	7.0320	7.0960	+0.106%	461	+4.425%
2024-03-08	7.1000	7.1030	7.1000	7.0885	-0.049%	3,086	+4.536%
2024-03-07	7.0560	7.0560	7.0470	7.0920	+0.803%	12,596	+4.484%
2024-03-06	7.0010	7.0330	7.0010	7.0355	+0.651%	10,676	+5.323%
2024-03-05	6.9610	6.9610	6.9610	6.9900	+0.208%	5,207	+6.009%
2024-03-04	6.9880	6.9880	6.9700	6.9755	-0.186%	1,254	+6.229%
2024-03-01	6.9940	6.9980	6.9940	6.9885	+0.808%	17,808	+6.031%
2024-02-28	6.9410	6.9410	6.9410	6.9325	+0.384%	318	+6.888%
2024-02-27	6.9260	6.9260	6.9030	6.9060	0.000%	6,675	+7.298%
2024-02-26	6.8920	6.8920	6.8920	6.9060	+0.327%	173	+7.298%
2024-02-22	6.8640	6.8640	6.8640	6.8835	+1.035%	415	+7.649%
2024-02-21	6.8340	6.8340	6.8070	6.8130	-0.147%	18,592	+8.763%
2024-02-19	6.8140	6.8150	6.8110	6.8230	+0.051%	341	+8.603%
2024-02-16	6.7820	6.8220	6.7820	6.8195	+0.835%	421	+8.659%
2024-02-15	6.7650	6.7650	6.7570	6.7630	+0.775%	1,192	+9.567%
2024-02-14	6.7140	6.7310	6.7110	6.7110	+0.758%	1,560,286	+10.416%
2024-02-13	6.6900	6.7010	6.6610	6.6605	-0.871%	14,299	+11.253%
2024-02-12	6.6830	6.6830	6.6830	6.7190	+0.682%	1,181,798	+10.284%
2024-02-08	6.6870	6.6870	6.6870	6.6735	+0.090%	1,218,151	+11.036%
2024-02-07	6.7360	6.7360	6.7360	6.6675	-1.098%	655	+11.136%
2024-02-06	6.7420	6.7420	6.7370	6.7415	+0.201%	4,534	+9.916%
2024-02-05	6.7350	6.7350	6.7280	6.7280	-0.119%	213	+10.137%
2024-02-02	6.7150	6.7400	6.7150	6.7360	+0.673%	6,326	+10.006%
2024-02-01	6.7280	6.7280	6.7280	6.6910	-1.588%	2,300	+10.746%
2024-01-31	6.8400	6.8420	6.7960	6.7990	-0.205%	9,539	+8.987%
2024-01-30	6.7710	6.8000	6.7680	6.8130	+1.173%	130	+8.763%
2024-01-29	6.7940	6.7940	6.7320	6.7340	+0.253%	3,744	+10.039%
2024-01-25	6.7300	6.7500	6.7300	6.7170	+0.134%	26,405	+10.317%
2024-01-22	6.7000	6.7000	6.6810	6.7080	+1.483%	1,864	+10.465%
2024-01-18	6.5730	6.6280	6.5730	6.6100	+0.076%	4,249	+12.103%
2024-01-17	6.5760	6.6050	6.5760	6.6050	-0.632%	1,780	+12.188%
2024-01-16	6.6420	6.6640	6.6390	6.6470	-0.983%	81,511	+11.479%
2024-01-15	6.7030	6.7160	6.7030	6.7130	+0.075%	542	+10.383%
2024-01-12	6.7160	6.7440	6.7080	6.7080	+0.164%	1,751	+10.465%
2024-01-11	6.7250	6.7250	6.6960	6.6970	-1.688%	2,421	+10.647%
2024-01-09	6.8320	6.8320	6.8120	6.8120	-0.584%	165	+8.779%
2024-01-08	6.8260	6.8500	6.8260	6.8520	+0.278%	-7,025	+8.144%
2024-01-04	6.7670	6.8410	6.7670	6.8330	+1.245%	4,453	+8.444%
2024-01-03	6.7870	6.7890	6.7870	6.7490	-1.092%	1,565,701	+9.794%
2023-12-28	6.8680	6.8680	6.8520	6.8235	-0.321%	4,657	+8.595%
2023-12-27	6.8390	6.8390	6.8300	6.8455	+0.684%	14,871	+8.246%
2023-12-21	6.7900	6.7990	6.7600	6.7990	+0.081%	17,972	+8.987%
2023-12-20	6.7710	6.7710	6.7710	6.7935	+0.764%	9,923	+9.075%
2023-12-19	6.7480	6.7480	6.7400	6.7420	+0.171%	925	+9.908%
2023-12-18	6.6850	6.7260	6.6850	6.7305	+0.313%	61,677	+10.096%
2023-12-15	6.7330	6.7330	6.6930	6.7095	-0.342%	1,226	+10.440%
2023-12-14	6.7730	6.7910	6.7610	6.7325	+0.104%	28,318	+10.063%
2023-12-13	6.7280	6.7430	6.7280	6.7255	+0.156%	25,110,596	+10.178%
2023-12-12	6.7370	6.7370	6.7150	6.7150	+0.351%	37,848,826	+10.350%
2023-12-08	6.6910	6.6910	6.6910	6.6915	+0.745%	49	+10.738%
2023-12-07	6.6370	6.6370	6.6370	6.6420	-0.240%	1,348,759	+11.563%
2023-12-06	6.6200	6.6200	6.6200	6.6580	+1.517%	2,339	+11.295%
2023-12-04	6.5570	6.5570	6.5570	6.5585	+0.130%	1,654	+12.983%
2023-12-01	6.5550	6.5550	6.5550	6.5500	+1.166%	17,934	+13.130%
2023-11-28	6.4790	6.4790	6.4790	6.4745	-0.507%	4	+14.449%
2023-11-24	6.4940	6.5180	6.4940	6.5075	+0.054%	476	+13.869%
2023-11-23	6.4920	6.4920	6.4920	6.5040	+0.278%	1,161	+13.930%
2023-11-22	6.4830	6.4870	6.4830	6.4860	+0.054%	2,080	+14.246%
2023-11-21	6.4900	6.5010	6.4710	6.4825	-0.568%	13,639	+14.308%
2023-11-20	6.5200	6.5200	6.5070	6.5195	+0.154%	9,250	+13.659%
2023-11-17	6.4630	6.5080	6.4630	6.5095	+2.230%	16,516	+13.834%
2023-11-14	6.2990	6.2990	6.2990	6.3675	+0.664%	38	+16.372%
2023-11-13	6.3250	6.3250	6.3250	6.3255	+0.805%	61	+17.145%
2023-11-10	6.2710	6.2790	6.2710	6.2750	-0.278%	1,664	+18.088%
2023-11-09	6.2480	6.2840	6.2480	6.2925	+1.377%	6,966	+17.759%
2023-11-07	6.2080	6.2090	6.1960	6.2070	+0.081%	12,995	+19.381%
2023-11-06	6.2060	6.2060	6.2020	6.2020	-0.289%	206	+19.478%
2023-11-03	6.2350	6.2350	6.2130	6.2200	+1.303%	13,037	+19.132%
2023-11-01	6.1330	6.1330	6.1330	6.1400	+0.722%	2,281	+20.684%
2023-10-31	6.0960	6.0960	6.0960	6.0960	+0.074%	12,606	+21.555%
2023-10-30	6.0850	6.0850	6.0850	6.0915	+0.379%	585	+21.645%
2023-10-27	6.1140	6.1140	6.0550	6.0685	-0.963%	15,029	+22.106%
2023-10-25	6.1090	6.1090	6.1090	6.1275	+0.213%	5,949	+20.930%
2023-10-24	6.1100	6.1100	6.0990	6.1145	-0.771%	1,816	+21.187%
2023-10-20	6.2150	6.2150	6.1680	6.1620	-1.424%	4,967	+20.253%
2023-10-19	6.2850	6.2850	6.2500	6.2510	-1.162%	11,777	+18.541%
2023-10-18	6.3820	6.3820	6.3820	6.3245	-0.644%	1,307	+17.163%
2023-10-17	6.3280	6.3550	6.3280	6.3655	+0.944%	4,557	+16.409%
2023-10-06	6.2290	6.2950	6.2290	6.3060	+1.472%	3,587	+17.507%
2023-10-05	6.2220	6.2220	6.2220	6.2145	+0.453%	1,850	+19.237%
2023-10-04	6.1970	6.1970	6.1750	6.1865	-0.483%	7,338	+19.777%
2023-10-03	6.2850	6.2850	6.2210	6.2165	-0.845%	15,364	+19.199%
2023-10-02	6.3810	6.3850	6.3590	6.2695	-1.539%	44,246	+18.191%
2023-09-29	6.3480	6.3640	6.3480	6.3675	+1.176%	6,632	+16.372%
2023-09-27	6.3310	6.3530	6.2960	6.2935	-0.632%	6,880	+17.741%
2023-09-25	6.3810	6.3810	6.3170	6.3335	-0.977%	4,562	+16.997%
2023-09-22	6.3930	6.3930	6.3900	6.3960	-0.614%	1,133	+15.854%
2023-09-20	6.3570	6.4110	6.3570	6.4355	+2.224%	150,938	+15.143%
2023-09-18	6.3270	6.3270	6.3220	6.2955	-1.053%	4,340	+17.703%
2023-09-14	6.2470	6.2470	6.2470	6.3625	+2.978%	1,851	+16.464%
2023-09-11	6.1700	6.1890	6.1700	6.1785	+1.080%	18,347	+19.932%
2023-09-07	6.1190	6.1190	6.1190	6.1125	-0.415%	3,568	+21.227%
2023-09-06	6.1460	6.1460	6.1260	6.1380	-0.583%	3,907	+20.723%
2023-09-05	6.1470	6.1880	6.1460	6.1740	-0.572%	984	+20.019%
2023-08-31	6.2510	6.2510	6.2250	6.2095	-0.799%	41,562	+19.333%
2023-08-29	6.2300	6.2300	6.2300	6.2595	+2.246%	99	+18.380%
2023-08-25	6.1320	6.1520	6.1080	6.1220	+0.890%	18,046	+21.039%
2023-08-21	6.1260	6.1260	6.1240	6.0680	-0.008%	49,814	+22.116%
2023-08-18	6.0400	6.0470	6.0400	6.0685	-0.647%	13,745	+22.106%
2023-08-17	6.1290	6.1290	6.1110	6.1080	-1.229%	10,421	+21.316%
2023-08-16	6.2090	6.2110	6.1860	6.1840	-3.277%	15,304	+19.825%
2023-08-10	6.3840	6.3840	6.3720	6.3935	+1.019%	4,619	+15.899%
2023-08-07	6.3330	6.3330	6.3330	6.3290	+1.183%	6,399	+17.080%
2023-08-03	6.2440	6.2440	6.2440	6.2550	+0.385%	9,802	+18.465%
2023-08-02	6.2770	6.2800	6.2770	6.2310	-2.656%	35,101	+18.922%
2023-07-31	6.4150	6.4150	6.4150	6.4010	-0.350%	15,041	+15.763%
2023-07-28	6.3800	6.3800	6.3800	6.4235	+1.102%	14,416	+15.358%
2023-07-26	6.3520	6.3520	6.3520	6.3535	-0.298%	41,303	+16.629%
2023-07-24	6.3720	6.3730	6.3720	6.3725	+0.354%	12,147	+16.281%
2023-07-21	6.3510	6.3510	6.3510	6.3500	-0.016%	1,489	+16.693%
2023-07-20	6.3400	6.3470	6.3400	6.3510	+0.602%	8,672	+16.675%
2023-07-19	6.2670	6.2960	6.2670	6.3130	+1.389%	7,892	+17.377%
2023-07-18	6.1710	6.2170	6.1710	6.2265	+1.244%	8,595	+19.007%
2023-07-14	6.1600	6.1600	6.1600	6.1500	-0.114%	40,099	+20.488%
2023-07-13	6.1580	6.1580	6.1580	6.1570	+0.391%	4,463	+20.351%
2023-07-12	6.1030	6.1350	6.1030	6.1330	+2.696%	3,157	+20.822%
2023-07-10	5.9940	5.9940	5.9740	5.9720	+0.227%	53,441	+24.079%
2023-07-07	5.9620	5.9620	5.9610	5.9585	+0.548%	6,172	+24.360%
2023-07-06	5.9440	5.9440	5.9440	5.9260	-2.453%	16,714	+25.042%
2023-07-05	6.0920	6.0920	6.0670	6.0750	-1.187%	15,420	+21.975%
2023-07-04	6.1520	6.1540	6.1520	6.1480	-0.654%	24,339	+20.527%
2023-07-03	6.1830	6.1830	6.1830	6.1885	+1.384%	3,221	+19.738%
2023-06-29	6.1060	6.1060	6.1060	6.1040	+0.453%	154,250	+21.396%
2023-06-28	6.0750	6.0750	6.0750	6.0765	+1.861%	6,710	+21.945%
2023-06-26	5.9020	5.9020	5.9020	5.9655	+0.429%	7,719	+24.214%
2023-06-23	5.9520	5.9520	5.9520	5.9400	-1.025%	9,410	+24.747%
2023-06-22	6.0090	6.0090	6.0090	6.0015	-1.364%	8,805	+23.469%
2023-06-21	6.0820	6.0820	6.0820	6.0845	+0.189%	55,989	+21.785%
2023-06-20	6.0820	6.0820	6.0820	6.0730	-0.246%	66,945	+22.015%
2023-06-19	6.1190	6.1200	6.1190	6.0880	-0.164%	12,172	+21.715%
2023-06-16	6.1060	6.1060	6.1060	6.0980	-0.196%	12,491	+21.515%
2023-06-15	6.1000	6.1000	6.0960	6.1100	-0.359%	897	+21.277%
2023-06-14	6.1370	6.1370	6.1370	6.1320	+0.574%	91,710	+20.841%
2023-06-13	6.0730	6.0970	6.0730	6.0970	+0.197%	178,792	+21.535%
2023-06-12	6.1050	6.1050	6.0930	6.0850	-0.588%	19,998	+21.775%
2023-06-08	6.1200	6.1200	6.1200	6.1210	+0.033%	12,324	+21.059%
2023-06-07	6.1120	6.1120	6.1120	6.1190	-0.220%	63,749	+21.098%
2023-06-06	6.1370	6.1370	6.1370	6.1325	+0.665%	8,140	+20.832%
2023-06-05	6.1330	6.1450	6.1330	6.0920	+0.928%	2,634	+21.635%
2023-05-30	6.0910	6.0910	6.0910	6.0360	-1.292%	7,296	+22.763%
2023-05-26	6.0950	6.0950	6.0950	6.1150	+0.650%	26,610	+21.177%
2023-05-25	6.0540	6.0810	6.0530	6.0755	-2.063%	11,900	+21.965%
2023-05-23	6.2180	6.2180	6.2180	6.2035	+0.008%	214,197	+19.449%
2023-05-22	6.2050	6.2050	6.2050	6.2030	+0.657%	5,019	+19.458%
2023-05-19	6.1870	6.1870	6.1870	6.1625	+0.629%	31,811	+20.243%
2023-05-18	6.1300	6.1300	6.1300	6.1240	+1.148%	7,466	+20.999%
2023-05-17	6.0540	6.0540	6.0540	6.0545	-0.362%	5,472	+22.388%
2023-05-16	6.0760	6.0760	6.0760	6.0765	-0.213%	2,761	+21.945%
2023-05-12	6.0900	6.0900	6.0900	6.0895	+0.520%	6,431	+21.685%
2023-05-11	6.0570	6.0600	6.0570	6.0580	+0.207%	9,353	+22.318%
2023-05-10	6.0950	6.0950	6.0950	6.0455	-0.486%	2,968	+22.571%
2023-05-09	6.1120	6.1120	6.1030	6.0750	-0.082%	12,286	+21.975%
2023-05-05	6.0250	6.0250	6.0250	6.0800	+1.740%	13,375	+21.875%
2023-05-04	6.0230	6.0230	5.9660	5.9760	-1.727%	22,409	+23.996%
2023-05-03	6.0790	6.0790	6.0790	6.0810	-0.156%	5,060	+21.855%
2023-05-02	6.2060	6.2060	6.0940	6.0905	-1.024%	38,376	+21.665%
2023-04-28	6.1070	6.1680	6.1070	6.1535	-0.566%	29,533	+20.419%
2023-04-27	6.1900	6.1960	6.1900	6.1885	+0.154%	13,975	+19.738%
2023-04-25	6.1780	6.1780	6.1780	6.1790	-1.136%	8,780	+19.922%
2023-04-24	6.2560	6.2560	6.2560	6.2500	+0.579%	5,217	+18.560%
2023-04-21	6.2320	6.2420	6.1970	6.2140	+0.008%	51,071	+19.247%
2023-04-20	6.2450	6.2450	6.2180	6.2135	-0.257%	14,245	+19.256%
2023-04-19	6.1510	6.2380	6.1510	6.2295	+0.492%	16,129	+18.950%
2023-04-18	6.1350	6.1970	6.1350	6.1990	+1.126%	53,484,481	+19.535%
2023-04-17	6.2620	6.2620	6.1290	6.1300	-1.755%	14,829,128	+20.881%
2023-04-14	6.1750	6.2470	6.1660	6.2395	+1.629%	20,591	+18.760%
2023-04-13	6.1190	6.1430	6.1190	6.1395	+0.565%	10,040	+20.694%
2023-04-12	6.0870	6.1400	6.0870	6.1050	+0.593%	36,163	+21.376%
2023-04-11	6.0440	6.0630	6.0440	6.0690	+0.430%	6,272	+22.096%
2023-04-06	5.9110	6.0440	5.9110	6.0430	+2.095%	13,797	+22.621%
2023-04-05	5.9280	5.9280	5.9280	5.9190	-0.471%	9,959	+25.190%
2023-04-04	5.9470	5.9480	5.9470	5.9470	+0.084%	9,037	+24.601%
2023-04-03	5.9830	5.9830	5.9420	5.9420	-0.160%	60,321	+24.705%
2023-03-31	5.9340	5.9490	5.9320	5.9515	+0.034%	155,256	+24.506%
2023-03-30	5.9620	5.9620	5.9620	5.9495	+1.597%	138,429	+24.548%
2023-03-29	5.8100	5.8580	5.8100	5.8560	+1.897%	19,550	+26.537%
2023-03-28	5.7850	5.7850	5.7330	5.7470	+0.183%	46,288	+28.937%
2023-03-27	5.7190	5.7360	5.7190	5.7365	-1.646%	20,566	+29.173%
2023-03-23	5.8660	5.8660	5.8660	5.8325	-1.411%	21,610	+27.047%
2023-03-22	5.9540	5.9540	5.9060	5.9160	-0.446%	22,301	+25.254%
2023-03-21	5.9230	5.9500	5.9230	5.9425	+4.806%	18,853	+24.695%
2023-03-20	5.3450	5.7190	5.3450	5.6700	+0.782%	215,510	+30.688%
2023-03-17	5.8440	5.8440	5.5870	5.6260	-2.521%	32,773	+31.710%
2023-03-16	5.7830	5.7830	5.7330	5.7715	+1.952%	229,415	+28.390%
2023-03-15	5.7130	5.7270	5.6630	5.6610	-6.592%	9,412,706	+30.896%
2023-03-14	5.9070	6.0850	5.8910	6.0605	+1.295%	409,228	+22.267%
2023-03-13	5.9700	6.0010	5.9700	5.9830	-4.509%	23,337	+23.851%
2023-03-10	6.2570	6.2680	6.2130	6.2655	-3.682%	95,731	+18.267%
2023-03-09	6.5120	6.5120	6.5080	6.5050	-1.170%	21,737	+13.912%
2023-03-08	6.5900	6.5900	6.5900	6.5820	+0.305%	15,108	+12.580%
2023-03-07	6.5660	6.5660	6.5660	6.5620	+0.168%	6,226	+12.923%
2023-03-03	6.5200	6.5200	6.5190	6.5510	+0.692%	654	+13.113%
2023-03-01	6.5300	6.5610	6.5160	6.5060	-0.046%	15,116	+13.895%
2023-02-28	6.5080	6.5170	6.5080	6.5090	+0.657%	41,146	+13.842%
2023-02-27	6.4800	6.4800	6.4800	6.4665	+0.850%	833,870	+14.591%
2023-02-23	6.4210	6.4210	6.4210	6.4120	+0.738%	9,829	+15.565%
2023-02-22	6.3420	6.3690	6.3420	6.3650	-2.415%	5,685	+16.418%
2023-02-16	6.5060	6.5060	6.5060	6.5225	+1.061%	6,374	+13.607%
2023-02-15	6.4560	6.4590	6.4560	6.4540	+0.663%	56,533	+14.813%
2023-02-13	6.4090	6.4090	6.4090	6.4115	-0.689%	3,344	+15.574%
2023-02-09	6.4570	6.4570	6.4570	6.4560	+0.436%	4,005	+14.777%
2023-02-08	6.4300	6.4300	6.4300	6.4280	+0.555%	6,758,517	+15.277%
2023-02-07	6.4100	6.4100	6.3950	6.3925	+0.432%	6,316	+15.917%
2023-02-06	6.3510	6.3510	6.3510	6.3650	-1.157%	48,365	+16.418%
2023-02-03	6.3990	6.4380	6.3990	6.4395	+0.343%	22,792	+15.071%
2023-02-02	6.4230	6.4420	6.4230	6.4175	+1.736%	10,222	+15.466%
2023-01-31	6.2950	6.2950	6.2950	6.3080	+0.374%	3,258	+17.470%
2023-01-27	6.2560	6.2770	6.2560	6.2845	+0.239%	6,238	+17.909%
2023-01-26	6.2790	6.2790	6.2790	6.2695	+0.909%	2,126	+18.191%
2023-01-25	6.2100	6.2100	6.2100	6.2130	-0.321%	119,909	+19.266%
2023-01-24	6.2110	6.2360	6.2110	6.2330	+2.872%	227,860	+18.883%
2023-01-19	6.0790	6.0790	6.0610	6.0590	-1.504%	3,453,217	+22.297%
2023-01-17	6.1810	6.1810	6.1810	6.1515	-0.742%	5,200	+20.458%
2023-01-16	6.1610	6.2040	6.1610	6.1975	+0.389%	212,711	+19.564%
2023-01-13	6.1850	6.1860	6.1830	6.1735	-0.081%	22,376	+20.029%
2023-01-12	6.1240	6.1800	6.1240	6.1785	+1.412%	8,235	+19.932%
2023-01-11	6.0880	6.0880	6.0860	6.0925	+0.470%	18,119	+21.625%
2023-01-10	6.0450	6.0610	6.0450	6.0640	+0.497%	22,086	+22.197%
2023-01-06	6.0050	6.0380	6.0050	6.0340	+3.084%	1,151	+22.804%
2023-01-03	5.8500	5.8500	5.8500	5.8535	+1.606%	1,433	+26.591%
2022-12-30	5.7450	5.7710	5.7450	5.7610	+0.296%	283	+28.624%
2022-12-28	5.7670	5.7670	5.7450	5.7440	+0.472%	117	+29.004%
2022-12-22	5.7230	5.7230	5.7230	5.7170	-0.035%	1,225	+29.613%
2022-12-21	5.7130	5.7130	5.7130	5.7190	+1.907%	6,025	+29.568%
2022-12-20	5.5880	5.5890	5.5880	5.6120	+1.510%	24,743	+32.038%
2022-12-16	5.5410	5.5540	5.5290	5.5285	-0.226%	34,584	+34.033%
2022-12-15	5.5370	5.5370	5.5370	5.5410	-0.351%	489	+33.730%
2022-12-08	5.5600	5.5710	5.5600	5.5605	-0.171%	86	+33.261%
2022-12-07	5.5700	5.5700	5.5700	5.5700	-1.057%	1,541	+33.034%
2022-12-05	5.6430	5.6430	5.6430	5.6295	-0.222%	169	+31.628%
2022-11-29	5.6630	5.6630	5.6590	5.6420	+0.894%	156	+31.336%
2022-11-28	5.6190	5.6190	5.6190	5.5920	-0.604%	13,407	+32.511%
2022-11-24	5.6240	5.6240	5.6240	5.6260	+0.437%	4,600	+31.710%
2022-11-23	5.6260	5.6260	5.6260	5.6015	+0.089%	3,023	+32.286%
2022-11-21	5.5870	5.5870	5.5870	5.5965	+0.359%	125,143	+32.404%
2022-11-17	5.5330	5.5330	5.5330	5.5765	-0.027%	82	+32.879%
2022-11-16	5.6050	5.6070	5.5810	5.5780	+1.225%	52,216	+32.843%
2022-11-10	5.4300	5.5050	5.4290	5.5105	+0.860%	8,068	+34.471%
2022-11-09	5.4310	5.4670	5.4280	5.4635	+0.673%	2,939	+35.627%
2022-11-04	5.3210	5.3210	5.3210	5.4270	+4.235%	525	+36.540%
2022-11-02	5.2100	5.2100	5.2060	5.2065	+0.405%	1,146	+42.322%
2022-10-26	5.2140	5.2160	5.1470	5.1855	-0.221%	94,927	+42.898%
2022-10-25	5.2100	5.2100	5.2100	5.1970	+1.355%	1,239	+42.582%
2022-10-21	5.0910	5.0910	5.0910	5.1275	+0.628%	7,880	+44.515%
2022-10-18	5.1300	5.1380	5.1240	5.0955	+4.192%	10,812	+45.422%
2022-10-13	4.8625	4.8830	4.7895	4.8905	+0.975%	20,073	+51.518%
2022-10-12	4.8395	4.8395	4.8395	4.8433	-1.072%	6,526	+52.995%
2022-10-11	4.9295	4.9295	4.9130	4.8958	-1.552%	8,176	+51.354%
2022-10-10	5.0070	5.0070	5.0070	4.9730	-0.411%	26,530	+49.005%
2022-10-07	5.0030	5.0030	5.0030	4.9935	+1.426%	5,222	+48.393%
2022-10-03	4.8630	4.8880	4.8355	4.9233	-0.545%	71,052	+50.509%
2022-09-30	4.9360	4.9360	4.9360	4.9503	+0.825%	96,191	+49.688%
2022-09-29	4.9000	4.9245	4.9000	4.9098	-3.045%	12,214	+50.923%
2022-09-28	4.9820	4.9820	4.9820	5.0640	-1.161%	3,111	+46.327%
2022-09-27	5.1520	5.1550	5.1520	5.1235	-1.623%	1,729	+44.628%
2022-09-23	5.2560	5.2560	5.1850	5.2080	-1.205%	10,357	+42.281%
2022-09-22	5.3430	5.3440	5.2930	5.2715	-2.353%	20,709	+40.567%
2022-09-16	5.4190	5.4190	5.4190	5.3985	-0.580%	11,131	+37.260%
2022-09-15	5.3440	5.3440	5.3440	5.4300	+1.609%	28,576	+36.464%
2022-09-14	5.3440	5.3440	5.3440	5.3440	-1.000%	8,001	+38.660%
2022-09-13	5.4610	5.4610	5.3940	5.3980	-0.763%	8,172	+37.273%
2022-09-12	5.4120	5.4320	5.4120	5.4395	+5.827%	10,574	+36.226%
2022-09-06	5.1360	5.1360	5.1360	5.1400	-1.144%	1,582	+44.163%
2022-09-02	5.1150	5.1150	5.1150	5.1995	+3.452%	1,006	+42.514%
2022-09-01	5.0860	5.0860	5.0680	5.0260	-1.798%	16,187	+47.433%
2022-08-30	5.0700	5.1680	5.0700	5.1180	+0.887%	3,161	+44.783%
2022-08-26	5.1160	5.1160	5.1160	5.0730	-0.966%	532	+46.067%
2022-08-24	5.0880	5.0880	5.0880	5.1225	-2.410%	34	+44.656%
2022-08-09	5.2490	5.2490	5.2490	5.2490	+2.220%	3,054	+41.170%
2022-08-03	5.1100	5.1100	5.1100	5.1350	+1.663%	11,231,829	+44.304%
2022-08-02	5.0470	5.0470	5.0460	5.0510	-0.854%	2,831	+46.704%
2022-08-01	5.1300	5.1300	5.1300	5.0945	+2.217%	2,073	+45.451%
2022-07-27	4.9635	4.9635	4.9635	4.9840	+0.758%	4,210	+48.676%
2022-07-26	4.9765	4.9765	4.9490	4.9465	-1.523%	1,985	+49.803%
2022-07-21	4.9925	4.9925	4.9925	5.0230	+0.611%	388,090	+47.521%
2022-07-20	5.0580	5.0580	4.9975	4.9925	+1.571%	589,275	+48.423%
2022-07-18	4.9370	4.9370	4.9210	4.9153	+1.107%	6,340	+50.754%
2022-07-15	4.8175	4.8175	4.8175	4.8615	+1.054%	17	+52.422%
2022-07-14	4.9045	4.9115	4.7950	4.8108	-2.448%	23,548	+54.028%
2022-07-13	4.9405	4.9405	4.9405	4.9315	-0.970%	17	+50.259%
2022-07-11	4.9675	4.9775	4.9675	4.9798	-0.860%	10,868	+48.801%
2022-07-08	4.9480	5.0260	4.9445	5.0230	+0.645%	173,425	+47.521%
2022-07-07	4.9680	4.9750	4.9680	4.9908	+1.972%	10,921	+48.473%
2022-07-06	4.8975	4.9070	4.8975	4.8943	+0.201%	5,736	+51.401%
2022-07-05	5.0470	5.0470	5.0470	4.8845	-3.373%	28,894	+51.704%

.dark-mode .WPFBQQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WPFBQQ{ color: #333333; background-color: white; border: 2px solid #333333; }ESIFISH MSCI EPE FS ACCstock LSE

ESIF
ISH MSCI EPE FS ACC
stock LSE