Dark

EXCS
IS MSCI EM EX-CHINA USD (ACC)
stock LSE

Inactive

Aug 2, 2024

4.12GBP-2.830%(-0.12)185,355

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.1700	4.1700	4.1000	4.12000	-2.830%	185,355	0.000%
2024-08-01	4.2700	4.2800	4.2400	4.24000	-0.703%	76,139	-2.830%
2024-07-31	4.2400	4.2600	4.2400	4.27000	+2.153%	81,997	-3.513%
2024-07-30	4.2000	4.2000	4.1800	4.18000	+0.240%	84,048	-1.435%
2024-07-29	4.2100	4.2100	4.1700	4.17000	-0.477%	44,037	-1.199%
2024-07-26	4.1700	4.1900	4.1700	4.19000	+0.721%	39,576	-1.671%
2024-07-25	4.1400	4.1600	4.1200	4.16000	0.000%	163,455	-0.962%
2024-07-24	4.1800	4.1800	4.1600	4.16000	-1.188%	99,385	-0.962%
2024-07-23	4.1900	4.2100	4.1900	4.21000	+0.238%	16,933	-2.138%
2024-07-22	4.1800	4.2000	4.1800	4.20000	0.000%	137,229	-1.905%
2024-07-19	4.2000	4.2100	4.2000	4.20000	-0.474%	131,830	-1.905%
2024-07-18	4.2600	4.2700	4.2200	4.22000	-0.939%	531,973	-2.370%
2024-07-17	4.2900	4.2900	4.2600	4.26000	-1.389%	557,788	-3.286%
2024-07-16	4.3100	4.3300	4.3100	4.32000	+0.232%	32,339	-4.630%
2024-07-15	4.3200	4.3200	4.3000	4.31000	-0.920%	135,346	-4.408%
2024-07-10	4.3500	4.3500	4.3500	4.35000	+0.462%	166,495	-5.287%
2024-07-09	4.3400	4.3400	4.3300	4.33000	0.000%	54,307	-4.850%
2024-07-08	4.3300	4.3300	4.3200	4.33000	+0.698%	114,951	-4.850%
2024-07-05	4.3300	4.3300	4.2900	4.30000	+0.233%	121,379	-4.186%
2024-07-04	4.3000	4.3100	4.3000	4.29000	+0.234%	82,971	-3.963%
2024-07-03	4.2500	4.2800	4.2500	4.28000	+0.943%	84,168	-3.738%
2024-07-02	4.2400	4.2500	4.2300	4.24000	-0.469%	428,109	-2.830%
2024-07-01	4.2500	4.2600	4.2500	4.26000	0.000%	42,370	-3.286%
2024-06-28	4.2600	4.2700	4.2600	4.26000	+0.709%	158,974	-3.286%
2024-06-27	4.2400	4.2400	4.2300	4.23000	+0.475%	103,634	-2.600%
2024-06-26	4.2100	4.2100	4.1900	4.21000	+0.718%	4,681,175	-2.138%
2024-06-25	4.2100	4.2100	4.1800	4.18000	-0.713%	488,266	-1.435%
2024-06-24	4.2100	4.2100	4.2000	4.21000	-0.473%	95,427	-2.138%
2024-06-21	4.2300	4.2300	4.2100	4.23000	+0.237%	153,782	-2.600%
2024-06-20	4.2400	4.2400	4.2300	4.22000	0.000%	2,099,340	-2.370%
2024-06-19	4.2100	4.2200	4.2100	4.22000	+0.238%	125,901	-2.370%
2024-06-18	4.1900	4.2000	4.1800	4.21000	+1.202%	223,682	-2.138%
2024-06-17	4.1600	4.1600	4.1500	4.16000	+0.483%	56,967	-0.962%
2024-06-14	4.1300	4.1400	4.1300	4.14000	+0.730%	82,936	-0.483%
2024-06-13	4.1100	4.1200	4.1000	4.11000	0.000%	34,898	+0.243%
2024-06-12	4.1000	4.1100	4.0800	4.11000	+1.232%	147,825	+0.243%
2024-06-11	4.0900	4.0900	4.0600	4.06000	-0.733%	36,219	+1.478%
2024-06-10	4.0600	4.0900	4.0600	4.09000	0.000%	94,136	+0.733%
2024-06-07	4.0900	4.0900	4.0800	4.09000	+0.245%	152,101	+0.733%
2024-06-06	4.0700	4.0800	4.0600	4.08000	+0.741%	476,215	+0.980%
2024-06-05	4.0100	4.0500	4.0100	4.05000	+2.532%	83,737	+1.728%
2024-06-04	3.9400	3.9700	3.9400	3.95000	-2.469%	40,472	+4.304%
2024-06-03	4.0900	4.0900	4.0500	4.05000	+1.504%	393,096	+1.728%
2024-05-31	4.0000	4.0100	3.9900	3.99000	-1.238%	2,501,237	+3.258%
2024-05-30	4.0400	4.0500	4.0300	4.04000	-0.737%	111,278	+1.980%
2024-05-29	4.0800	4.0800	4.0600	4.07000	-1.214%	39,486	+1.229%
2024-05-28	4.1300	4.1300	4.1200	4.12000	-0.242%	114,314	0.000%
2024-05-24	4.1300	4.1300	4.1300	4.13000	-0.242%	90,082	-0.242%
2024-05-23	4.1600	4.1600	4.1300	4.14000	+0.242%	632,518	-0.483%
2024-05-22	4.1500	4.1500	4.1300	4.13000	0.000%	351,566	-0.242%
2024-05-21	4.1300	4.1400	4.1300	4.13000	-0.242%	35,889	-0.242%
2024-05-20	4.1500	4.1600	4.1400	4.14000	-0.241%	63,246	-0.483%
2024-05-17	4.1500	4.1600	4.1400	4.15000	-0.240%	86,956	-0.723%
2024-05-16	4.1400	4.1700	4.1400	4.16000	-0.240%	66,923	-0.962%
2024-05-15	4.1400	4.1700	4.1400	4.17000	+0.725%	134,113	-1.199%
2024-05-14	4.1200	4.1400	4.1200	4.14000	+0.242%	48,600	-0.483%
2024-05-13	4.1100	4.1300	4.1100	4.13000	0.000%	83,047	-0.242%
2024-05-10	4.1400	4.1400	4.1200	4.13000	+0.487%	43,700	-0.242%
2024-05-09	4.1100	4.1200	4.1000	4.11000	-0.725%	30,709	+0.243%
2024-05-08	4.1400	4.1400	4.1200	4.14000	+0.485%	101,276	-0.483%
2024-05-07	4.1000	4.1200	4.1000	4.12000	+0.733%	57,212	0.000%
2024-05-02	4.0700	4.0900	4.0700	4.09000	+0.988%	110,931	+0.733%
2024-05-01	4.0300	4.0600	4.0300	4.05000	-0.246%	156,573	+1.728%
2024-04-30	4.0900	4.0900	4.0600	4.06000	-0.246%	115,197	+1.478%
2024-04-29	4.0600	4.0700	4.0600	4.07000	+0.246%	59,426	+1.229%
2024-04-26	4.0400	4.0600	4.0200	4.06000	+1.247%	571,762	+1.478%
2024-04-25	4.0000	4.0200	4.0000	4.01000	-0.743%	45,601	+2.743%
2024-04-24	4.0600	4.0600	4.0400	4.04000	+0.248%	86,533	+1.980%
2024-04-23	4.0400	4.0400	4.0300	4.03000	+0.249%	214,466	+2.233%
2024-04-22	4.0200	4.0400	4.0200	4.02000	+0.500%	63,192	+2.488%
2024-04-19	3.9800	4.0000	3.9800	4.00000	-0.249%	221,429	+3.000%
2024-04-18	4.0100	4.0200	4.0100	4.01000	+0.501%	42,102	+2.743%
2024-04-17	4.0000	4.0100	3.9900	3.99000	-0.244%	31,876	+3.258%
2024-04-16	4.0185	4.0195	3.9900	3.99975	-2.027%	233,354	+3.006%
2024-04-15	4.1065	4.1065	4.0770	4.08250	-0.354%	152,629	+0.919%
2024-04-12	4.1400	4.1420	4.1045	4.09700	-0.817%	1,192,107	+0.561%
2024-04-11	4.1280	4.1330	4.1165	4.13075	+0.322%	79,810	-0.260%
2024-04-10	4.1560	4.2005	4.1090	4.11750	-0.435%	52,439	+0.061%
2024-04-09	4.1445	4.1445	4.1245	4.13550	+0.121%	47,344	-0.375%
2024-04-08	4.1200	4.1305	4.0880	4.13050	+0.683%	117,482	-0.254%
2024-04-05	4.0830	4.1025	4.0725	4.10250	-0.630%	76,433	+0.427%
2024-04-04	4.1030	4.1285	4.1015	4.12850	+0.781%	53,899	-0.206%
2024-04-03	4.0955	4.1060	4.0855	4.09650	-0.152%	166,556	+0.574%
2024-04-02	4.1460	4.1460	4.1015	4.10275	+0.385%	218,458	+0.420%
2024-03-28	4.0785	4.0915	4.0750	4.08700	+0.467%	3,408,856	+0.807%
2024-03-27	4.0620	4.0740	4.0600	4.06800	-0.025%	737,977	+1.278%
2024-03-26	4.0670	4.0700	4.0530	4.06900	+0.086%	1,400,916	+1.253%
2024-03-25	4.0720	4.0720	4.0545	4.06550	-0.135%	68,776	+1.341%
2024-03-22	4.0870	4.0970	4.0710	4.07100	-0.037%	353,112	+1.204%
2024-03-21	4.0520	4.0730	4.0500	4.07250	+2.017%	85,961	+1.166%
2024-03-20	3.9810	3.9925	3.9785	3.99200	+0.239%	887,005	+3.206%
2024-03-19	3.9750	3.9840	3.9645	3.98250	-0.487%	392,541	+3.453%
2024-03-18	4.0095	4.0095	3.9920	4.00200	+0.200%	129,915	+2.949%
2024-03-15	3.9905	3.9975	3.9815	3.99400	-0.832%	72,909	+3.155%
2024-03-14	4.0340	4.0340	4.0185	4.02750	+0.599%	15,119	+2.297%
2024-03-13	4.0150	4.0150	4.0000	4.00350	-0.818%	24,913	+2.910%
2024-03-12	4.0245	4.0390	4.0245	4.03650	+0.761%	87,783	+2.069%
2024-03-11	4.0045	4.0060	3.9900	4.00600	-0.249%	157,804	+2.846%
2024-03-08	4.0240	4.0355	4.0160	4.01600	-0.144%	204,693	+2.590%
2024-03-07	4.0105	4.0265	4.0010	4.02180	+0.257%	275,501	+2.442%
2024-03-06	3.9915	4.0115	3.9915	4.01150	+1.318%	158,105	+2.705%
2024-03-05	3.9945	3.9945	3.9620	3.95930	-0.968%	69,352	+4.059%
2024-03-04	3.9950	4.0100	3.9910	3.99800	-0.013%	147,651	+3.052%
2024-03-01	3.9690	3.9995	3.9665	3.99850	+1.233%	115,315	+3.039%
2024-02-29	3.9610	3.9610	3.9405	3.94980	+0.236%	61,865	+4.309%
2024-02-28	3.9620	3.9630	3.9375	3.94050	-0.618%	266,053	+4.555%
2024-02-27	3.9525	3.9680	3.9525	3.96500	-0.013%	691,620	+3.909%
2024-02-26	3.9865	3.9865	3.9570	3.96550	-0.252%	1,254,807	+3.896%
2024-02-23	3.9850	3.9870	3.9740	3.97550	-0.550%	52,624	+3.635%
2024-02-22	3.9705	4.0045	3.9705	3.99750	+0.731%	161,690	+3.064%
2024-02-21	3.9715	3.9715	3.9605	3.96850	-0.151%	2,276,814	+3.818%
2024-02-20	3.9630	3.9860	3.9630	3.97450	-0.238%	19,717	+3.661%
2024-02-19	3.9690	3.9840	3.9630	3.98400	+0.365%	99,226	+3.414%
2024-02-16	3.9680	3.9710	3.9585	3.96950	+0.379%	116,949	+3.791%
2024-02-15	3.9495	3.9655	3.9490	3.95450	-0.353%	66,259	+4.185%
2024-02-14	3.9395	3.9685	3.9155	3.96850	+1.665%	87,671	+3.818%
2024-02-13	3.9700	3.9700	3.9105	3.90350	-1.922%	111,549	+5.546%
2024-02-12	3.9525	3.9825	3.9360	3.98000	+1.169%	52,923	+3.518%
2024-02-09	3.9445	3.9585	3.9265	3.93400	-0.216%	3,389,845	+4.728%
2024-02-08	3.9465	3.9555	3.9320	3.94250	-0.366%	2,163,627	+4.502%
2024-02-07	3.9560	3.9585	3.9370	3.95700	+0.317%	71,397	+4.119%
2024-02-06	3.9420	3.9490	3.9180	3.94450	+1.167%	1,477,514	+4.449%
2024-02-05	3.8980	3.9020	3.8805	3.89900	+0.749%	185,626	+5.668%
2024-02-02	3.8780	3.8805	3.8680	3.87000	+0.624%	5,928,489	+6.460%
2024-02-01	3.8440	3.8570	3.8275	3.84600	+0.104%	115,695	+7.124%
2024-01-31	3.8160	3.8420	3.8160	3.84200	+0.039%	816,274	+7.236%
2024-01-30	3.8510	3.8515	3.8300	3.84050	-0.208%	64,198	+7.278%
2024-01-29	3.8480	3.8605	3.8425	3.84850	+0.536%	67,228	+7.055%
2024-01-26	3.8010	3.8280	3.7910	3.82800	+0.486%	195,124	+7.628%
2024-01-25	3.7890	3.8105	3.7890	3.80950	+0.066%	101,467	+8.151%
2024-01-24	3.7880	3.8070	3.7765	3.80700	+0.728%	196,236	+8.222%
2024-01-23	3.7740	3.7815	3.7485	3.77950	-0.066%	43,433	+9.009%
2024-01-22	3.7770	3.7925	3.7770	3.78200	0.000%	112,357	+8.937%
2024-01-19	3.7955	3.7970	3.7820	3.78200	+0.880%	2,628,269	+8.937%
2024-01-18	3.7300	3.7565	3.7300	3.74900	+1.229%	102,337	+9.896%
2024-01-17	3.8000	3.8000	3.7005	3.70350	-2.140%	26,005	+11.246%
2024-01-16	3.7900	3.7920	3.7740	3.78450	-0.838%	56,461	+8.865%
2024-01-15	3.8000	3.8185	3.8000	3.81650	-0.209%	31,924	+7.952%
2024-01-12	3.7950	3.8245	3.7875	3.82450	+1.191%	937,679	+7.727%
2024-01-11	3.7865	3.7950	3.7795	3.77950	-0.079%	135,286	+9.009%
2024-01-10	3.7885	3.7905	3.7810	3.78250	-0.774%	1,803,600	+8.923%
2024-01-09	3.8075	3.8120	3.7990	3.81200	-0.548%	45,560	+8.080%
2024-01-08	3.8185	3.8360	3.8030	3.83300	+0.222%	697,731	+7.488%
2024-01-05	3.8120	3.8310	3.8055	3.82450	-0.039%	23,994	+7.727%
2024-01-04	3.8250	3.8315	3.8180	3.82600	+0.065%	239,910	+7.684%
2024-01-03	3.8400	3.8400	3.8190	3.82350	-1.646%	25,636	+7.755%
2024-01-02	3.8775	3.8890	3.8675	3.88750	+0.530%	56,584	+5.981%
2023-12-29	3.8935	3.8935	3.8670	3.86700	-0.821%	717,249	+6.543%
2023-12-28	3.8800	3.8990	3.8800	3.89900	+0.775%	22,533	+5.668%
2023-12-27	3.8910	3.8915	3.8510	3.86900	+1.288%	61,838	+6.487%
2023-12-22	3.8215	3.8245	3.8215	3.81980	-0.461%	55,973	+7.859%
2023-12-21	3.8185	3.8375	3.8185	3.83750	+0.366%	1,149,094	+7.362%
2023-12-20	3.8295	3.8295	3.8235	3.82350	+0.144%	839,165	+7.755%
2023-12-19	3.8100	3.8180	3.7935	3.81800	+0.381%	130,342	+7.910%
2023-12-18	3.8055	3.8150	3.8035	3.80350	-0.066%	1,307,625	+8.321%
2023-12-15	3.7995	3.8110	3.7885	3.80600	+0.542%	287,430	+8.250%
2023-12-14	3.7755	3.7905	3.7755	3.78550	+1.720%	1,277,419	+8.836%
2023-12-13	3.7060	3.7240	3.7060	3.72150	-0.188%	56,188	+10.708%
2023-12-12	3.7405	3.7405	3.7220	3.72850	-0.294%	567,358	+10.500%
2023-12-11	3.7100	3.7400	3.6990	3.73950	+0.389%	674,714	+10.175%
2023-12-08	3.7275	3.7275	3.7170	3.72500	+0.242%	267,244	+10.604%
2023-12-07	3.6965	3.7160	3.6965	3.71600	+0.229%	480,340	+10.872%
2023-12-06	3.6845	3.7075	3.6845	3.70750	+0.542%	271,149	+11.126%
2023-12-05	3.6675	3.6910	3.6630	3.68750	-0.297%	245,704	+11.729%
2023-12-04	3.7015	3.7160	3.6715	3.69850	+0.577%	157,393	+11.397%
2023-12-01	3.6720	3.6820	3.6485	3.67730	-0.222%	283,879	+12.039%
2023-11-30	3.6740	3.6855	3.6740	3.68550	+0.204%	141,077	+11.789%
2023-11-29	3.6805	3.6905	3.6735	3.67800	-0.285%	8,028,984	+12.017%
2023-11-28	3.7045	3.7045	3.6655	3.68850	+0.710%	367,846	+11.699%
2023-11-27	3.6540	3.6625	3.6540	3.66250	-0.082%	77,416	+12.491%
2023-11-24	3.6710	3.6855	3.6615	3.66550	-1.026%	75,068	+12.399%
2023-11-23	3.7175	3.7175	3.7035	3.70350	-0.363%	20,030	+11.246%
2023-11-22	3.6935	3.7170	3.6850	3.71700	+0.162%	18,477	+10.842%
2023-11-21	3.7285	3.7285	3.7080	3.71100	-0.322%	46,890	+11.021%
2023-11-20	3.7120	3.7230	3.7040	3.72300	+0.369%	27,364	+10.663%
2023-11-17	3.7210	3.7215	3.7120	3.70930	+0.035%	46,107	+11.072%
2023-11-16	3.7215	3.7215	3.7040	3.70800	-0.256%	75,683	+11.111%
2023-11-15	3.6890	3.7175	3.6890	3.71750	+1.253%	199,087	+10.827%
2023-11-14	3.6420	3.6750	3.6400	3.67150	+0.699%	79,187	+12.216%
2023-11-13	3.6460	3.6485	3.6375	3.64600	-0.437%	23,244	+13.001%
2023-11-10	3.6300	3.6675	3.6300	3.66200	+0.205%	40,851	+12.507%
2023-11-09	3.6445	3.6555	3.6425	3.65450	+0.454%	264,293	+12.738%
2023-11-08	3.6490	3.6515	3.6330	3.63800	-0.560%	85,537	+13.249%
2023-11-07	3.6445	3.6560	3.6445	3.65850	+0.252%	23,028	+12.614%
2023-11-06	3.6585	3.6585	3.6525	3.64930	+0.893%	20,787	+12.898%
2023-11-03	3.6040	3.6175	3.6040	3.61700	+0.416%	43,413	+13.907%
2023-11-02	3.5865	3.6030	3.5865	3.60200	+2.112%	40,140	+14.381%
2023-11-01	3.4925	3.5290	3.4900	3.52750	+1.555%	37,543	+16.797%
2023-10-31	3.4860	3.4965	3.4735	3.47350	-0.700%	142,684	+18.612%
2023-10-30	3.5250	3.5255	3.5005	3.49800	+0.114%	13,683	+17.782%
2023-10-27	3.4975	3.5100	3.4880	3.49400	+0.322%	50,862	+17.916%
2023-10-26	3.4755	3.4860	3.4755	3.48280	-1.121%	270,967	+18.296%
2023-10-25	3.5220	3.5320	3.5220	3.52230	-0.486%	19,547	+16.969%
2023-10-24	3.5115	3.5810	3.5115	3.53950	+0.789%	34,330	+16.401%
2023-10-23	3.5355	3.5355	3.5030	3.51180	-0.805%	41,509	+17.319%
2023-10-20	3.5580	3.5700	3.5460	3.54030	-1.261%	24,271	+16.374%
2023-10-19	3.5925	3.5970	3.5830	3.58550	+0.084%	50,361	+14.907%
2023-10-18	3.6035	3.6060	3.5855	3.58250	-1.194%	45,465	+15.003%
2023-10-17	3.6335	3.6335	3.6215	3.62580	-0.019%	22,108	+13.630%
2023-10-16	3.6045	3.6320	3.6025	3.62650	+0.513%	39,177	+13.608%
2023-10-13	3.6080	3.6190	3.6030	3.60800	+0.236%	246,407	+14.191%
2023-10-12	3.6165	3.6165	3.6050	3.59950	+0.348%	47,073	+14.460%
2023-10-11	3.6035	3.6035	3.5900	3.58700	+0.103%	76,774	+14.859%
2023-10-10	3.5625	3.5885	3.5575	3.58330	+1.625%	207,895	+14.978%
2023-10-09	3.5180	3.5460	3.5180	3.52600	-0.866%	329,474	+16.846%
2023-10-06	3.5640	3.5640	3.5380	3.55680	+0.460%	40,124	+15.834%
2023-10-05	3.5655	3.5670	3.5370	3.54050	-0.352%	112,659	+16.368%
2023-10-04	3.5615	3.5620	3.5425	3.55300	-0.989%	1,877,997	+15.958%
2023-10-03	3.6085	3.6085	3.6085	3.58850	-0.375%	711,376	+14.811%
2023-10-02	3.6180	3.6180	3.5980	3.60200	-0.387%	1,321,254	+14.381%
2023-09-29	3.6185	3.6185	3.6105	3.61600	+0.646%	1,345,493	+13.938%
2023-09-28	3.5905	3.5905	3.5770	3.59280	-0.518%	69,020	+14.674%
2023-09-27	3.6165	3.6165	3.6165	3.61150	+0.125%	18,027	+14.080%
2023-09-26	3.6240	3.6240	3.6130	3.60700	-0.792%	51,700	+14.222%
2023-09-25	3.6330	3.6360	3.6330	3.63580	+0.069%	8,774	+13.318%
2023-09-22	3.6250	3.6365	3.6250	3.63330	+1.206%	67,784	+13.396%
2023-09-21	3.6200	3.6200	3.5945	3.59000	-1.652%	9,509	+14.763%
2023-09-20	3.6430	3.6540	3.6425	3.65030	+0.407%	37,527	+12.867%
2023-09-19	3.6405	3.6405	3.6375	3.63550	-0.764%	23,062	+13.327%
2023-09-18	3.6530	3.6635	3.6530	3.66350	-0.158%	795,985	+12.461%
2023-09-15	3.6660	3.6815	3.6660	3.66930	+0.172%	15,202	+12.283%
2023-09-14	3.6415	3.6615	3.6415	3.66300	+1.277%	51,957	+12.476%
2023-09-13	3.6175	3.6235	3.5960	3.61680	-0.097%	142,178	+13.913%
2023-09-12	3.6155	3.6300	3.6155	3.62030	+0.180%	43,377	+13.803%
2023-09-11	3.6025	3.6185	3.6025	3.61380	+0.305%	72,575	+14.007%
2023-09-08	3.5815	3.6045	3.5815	3.60280	+0.398%	24,975	+14.356%
2023-09-07	3.5885	3.5950	3.5855	3.58850	-0.189%	20,955	+14.811%
2023-09-06	3.5905	3.5935	3.5905	3.59530	-0.407%	27,505	+14.594%
2023-09-05	3.5895	3.6180	3.5895	3.61000	-0.408%	617,346	+14.127%
2023-09-04	3.6305	3.6310	3.6230	3.62480	+0.569%	79,771	+13.661%
2023-09-01	3.5815	3.6055	3.5815	3.60430	+0.896%	53,725	+14.308%
2023-08-31	3.5905	3.5935	3.5755	3.57230	-0.811%	688,394	+15.332%
2023-08-30	3.6145	3.6145	3.6070	3.60150	-0.821%	28,825,053	+14.397%
2023-08-29	3.6245	3.6330	3.6245	3.63130	+1.405%	91,353	+13.458%
2023-08-25	3.5865	3.5865	3.5755	3.58100	-0.223%	5,091	+15.052%
2023-08-24	3.6140	3.6140	3.6135	3.58900	+0.061%	30,503	+14.795%
2023-08-23	3.5730	3.5840	3.5725	3.58680	+2.043%	178,278	+14.866%
2023-08-21	3.5245	3.5250	3.5180	3.51500	+0.105%	20,073	+17.212%
2023-08-18	3.5150	3.5155	3.5150	3.51130	-0.275%	31,566	+17.335%
2023-08-17	3.5335	3.5340	3.5330	3.52100	-0.390%	5,488	+17.012%
2023-08-16	3.5390	3.5405	3.5325	3.53480	-0.212%	96,184	+16.555%
2023-08-15	3.5500	3.5500	3.5415	3.54230	-1.356%	7,001	+16.309%
2023-08-11	3.5965	3.5985	3.5965	3.59100	-1.123%	3,666	+14.731%
2023-08-10	3.6200	3.6320	3.6200	3.63180	+0.479%	35,624	+13.442%
2023-08-09	3.6190	3.6190	3.6150	3.61450	-0.284%	15,429	+13.985%
2023-08-07	3.6575	3.6585	3.6535	3.62480	-0.439%	16,381	+13.661%
2023-08-04	3.6400	3.6465	3.6330	3.64080	+0.041%	10,628	+13.162%
2023-08-03	3.6445	3.6630	3.6445	3.63930	-0.492%	7,508	+13.209%
2023-08-02	3.6595	3.6595	3.6595	3.65730	-1.588%	24,480	+12.651%
2023-07-31	3.7190	3.7240	3.7155	3.71630	-0.429%	1,927	+10.863%
2023-07-28	3.7275	3.7345	3.7275	3.73230	+0.412%	47,951	+10.388%
2023-07-27	3.7020	3.7265	3.7020	3.71700	+0.642%	1,193	+10.842%
2023-07-26	3.6870	3.6980	3.6870	3.69330	-0.464%	17,449	+11.553%
2023-07-25	3.7155	3.7165	3.7155	3.71050	+1.532%	13,475	+11.036%
2023-07-21	3.6510	3.6620	3.6510	3.65450	-0.131%	5,338	+12.738%
2023-07-20	3.6540	3.6630	3.6540	3.65930	-0.481%	71,325	+12.590%
2023-07-19	3.6605	3.6790	3.6605	3.67700	+1.114%	68,310	+12.048%
2023-07-18	3.6270	3.6270	3.6270	3.63650	+0.309%	7,517	+13.296%
2023-07-17	3.6190	3.6500	3.6190	3.62530	+0.041%	39,668	+13.646%
2023-07-14	3.6295	3.6320	3.6280	3.62380	+0.430%	911,668	+13.693%
2023-07-12	3.5505	3.5545	3.5505	3.60830	+1.428%	534,232	+14.181%
2023-07-11	3.5765	3.5765	3.5765	3.55750	+0.225%	603	+15.812%
2023-07-10	3.5550	3.5755	3.5370	3.54950	+0.113%	13,603	+16.073%
2023-07-07	3.5575	3.5575	3.5465	3.54550	-1.931%	17,444	+16.204%
2023-07-05	3.6220	3.6285	3.6145	3.61530	-0.638%	21,881	+13.960%
2023-07-04	3.6415	3.6425	3.6415	3.63850	-0.206%	9,781	+13.233%
2023-07-03	3.6430	3.6595	3.6430	3.64600	+1.292%	9,881	+13.001%
2023-06-30	3.6210	3.6210	3.6065	3.59950	-0.092%	655	+14.460%
2023-06-29	3.6060	3.6060	3.6060	3.60280	+0.119%	2,478	+14.356%
2023-06-28	3.6035	3.6035	3.6035	3.59850	+0.382%	329	+14.492%
2023-06-27	3.5915	3.5915	3.5840	3.58480	+0.162%	2	+14.930%
2023-06-26	3.5795	3.5870	3.5795	3.57900	+0.379%	6,048	+15.116%
2023-06-23	3.5895	3.5895	3.5725	3.56550	-0.972%	13,165	+15.552%
2023-06-22	3.6110	3.6120	3.6110	3.60050	-0.497%	18,088	+14.429%
2023-06-21	3.6155	3.6295	3.6155	3.61850	-0.317%	14,223	+13.859%
2023-06-20	3.6300	3.6500	3.6300	3.63000	-0.329%	39,885	+13.499%
2023-06-19	3.6395	3.6500	3.6395	3.64200	-0.014%	11,692	+13.125%
2023-06-16	3.6500	3.6500	3.6500	3.64250	-0.614%	5,128	+13.109%
2023-06-15	3.6750	3.6750	3.6730	3.66500	-0.731%	17,361	+12.415%
2023-06-13	3.7035	3.7395	3.7035	3.69200	+0.394%	6,503	+11.593%
2023-06-12	3.6620	3.6715	3.6620	3.67750	+0.607%	15,818	+12.033%
2023-06-09	3.6600	3.6675	3.6600	3.65530	-0.414%	24,370	+12.713%
2023-06-06	3.6670	3.6745	3.6005	3.67050	+0.115%	60,236	+12.246%
2023-06-05	3.6350	3.6800	3.6350	3.66630	+1.251%	66,620	+12.375%
2023-06-02	3.6225	3.6230	3.6225	3.62100	-0.022%	1,468	+13.781%
2023-05-26	3.6195	3.6195	3.6010	3.62180	+1.522%	5,658	+13.756%
2023-05-25	3.5715	3.5720	3.5715	3.56750	+0.663%	701	+15.487%
2023-05-24	3.5355	3.5355	3.5240	3.54400	+0.127%	4,467	+16.253%
2023-05-18	3.5410	3.5410	3.5410	3.53950	+0.697%	11,098	+16.401%
2023-05-17	3.5040	3.5120	3.5040	3.51500	+0.817%	3,464	+17.212%
2023-05-16	3.4805	3.4850	3.4800	3.48650	+0.006%	252,177	+18.170%
2023-05-15	3.5185	3.5185	3.4835	3.48630	-1.176%	19,172	+18.177%
2023-05-12	3.5140	3.5595	3.5060	3.52780	+0.794%	9,196	+16.787%
2023-05-11	3.5260	3.5260	3.4955	3.50000	-0.086%	11,627	+17.714%
2023-05-10	3.4735	3.5030	3.4735	3.50300	-0.222%	10,023	+17.613%
2023-05-09	3.4500	3.5595	3.4500	3.51080	+2.475%	62,234	+17.352%
2023-05-04	3.4440	3.4490	3.4375	3.42600	-0.523%	6,974	+20.257%
2023-05-02	3.4710	3.4710	3.4710	3.44400	-0.197%	3,236	+19.628%
2023-04-28	3.4565	3.4675	3.4565	3.45080	+0.038%	2,707	+19.393%
2023-04-27	3.4465	3.4465	3.4465	3.44950	+0.525%	29	+19.438%
2023-04-26	3.4265	3.4265	3.4265	3.43150	-0.781%	723	+20.064%
2023-04-24	3.4730	3.4730	3.4630	3.45850	-0.288%	8,962	+19.127%
2023-04-21	3.4840	3.4840	3.4840	3.46850	-0.610%	1	+18.783%
2023-04-20	3.4805	3.4805	3.4805	3.48980	+0.244%	7,207	+18.058%
2023-04-19	3.4860	3.4910	3.4860	3.48130	-1.575%	3,500	+18.347%
2023-04-17	3.5425	3.5495	3.5335	3.53700	+0.241%	12,654	+16.483%
2023-04-14	3.5285	3.5325	3.5285	3.52850	+0.347%	14,787	+16.763%
2023-04-13	3.5185	3.5185	3.5185	3.51630	+0.237%	2,394	+17.169%
2023-04-11	3.4945	3.5130	3.4945	3.50800	+1.563%	17,160	+17.446%
2023-04-06	3.4505	3.4545	3.4505	3.45400	-0.369%	41,798	+19.282%
2023-04-03	3.4735	3.4735	3.4610	3.46680	-0.379%	9,831	+18.842%
2023-03-31	3.4675	3.4865	3.4675	3.48000	+0.352%	2,960	+18.391%
2023-03-30	3.4795	3.4800	3.4640	3.46780	+0.970%	3,313	+18.807%
2023-03-28	3.4420	3.4420	3.4290	3.43450	+0.239%	2,964	+19.959%
2023-03-27	3.4440	3.4440	3.4440	3.42630	-0.355%	1,483	+20.246%
2023-03-24	3.4385	3.4495	3.4385	3.43850	-0.636%	2,000	+19.820%
2023-03-23	3.4595	3.4595	3.4595	3.46050	+0.660%	4,170	+19.058%
2023-03-22	3.4290	3.4290	3.4290	3.43780	+2.079%	27,335	+19.844%
2023-03-20	3.3745	3.3795	3.3745	3.36780	-0.678%	6,540	+22.335%
2023-03-17	3.3895	3.3925	3.3895	3.39080	-0.446%	4,672	+21.505%
2023-03-16	3.4070	3.4070	3.4070	3.40600	+1.300%	15,303	+20.963%
2023-03-15	3.4030	3.4030	3.4030	3.36230	-1.710%	29,535	+22.535%
2023-03-14	3.4000	3.4000	3.4000	3.42080	-0.428%	4,000	+20.440%
2023-03-13	3.4410	3.4420	3.4410	3.43550	-1.829%	4,480	+19.924%
2023-03-10	3.4895	3.4895	3.4895	3.49950	-2.881%	6,357	+17.731%
2023-03-08	3.6065	3.6195	3.6065	3.60330	+0.544%	167,326	+14.340%
2023-03-07	3.5765	3.5885	3.5760	3.58380	-0.014%	34,014	+14.962%
2023-03-06	3.5725	3.5835	3.5725	3.58430	+0.745%	23,314	+14.946%
2023-03-03	3.5565	3.5695	3.5565	3.55780	+0.988%	11,942	+15.802%
2023-03-01	3.5265	3.5400	3.5265	3.52300	+1.939%	8,936	+16.946%
2023-02-28	3.4710	3.4710	3.4710	3.45600	-0.841%	450	+19.213%
2023-02-27	3.4900	3.5000	3.4900	3.48530	-0.605%	2,000	+18.211%
2023-02-24	3.5040	3.5065	3.5040	3.50650	-0.806%	1,030	+17.496%
2023-02-23	3.5400	3.5715	3.5400	3.53500	+0.261%	8,844	+16.549%
2023-02-21	3.5385	3.5400	3.5285	3.52580	-1.692%	12,721	+16.853%
2023-02-20	3.5890	3.6000	3.5890	3.58650	-0.056%	4,731	+14.875%
2023-02-17	3.5875	3.6100	3.5875	3.58850	-0.747%	21,408	+14.811%
2023-02-16	3.6135	3.6175	3.6135	3.61550	+0.626%	29,909	+13.954%
2023-02-15	3.5800	3.5955	3.5800	3.59300	+0.131%	20,778	+14.667%
2023-02-14	3.5955	3.5955	3.5955	3.58830	-0.181%	4,264	+14.818%
2023-02-13	3.6105	3.6105	3.6105	3.59480	-0.172%	34,220	+14.610%
2023-02-10	3.6025	3.6025	3.6025	3.60100	-0.083%	1,180	+14.413%
2023-02-09	3.6050	3.6195	3.6050	3.60400	-0.083%	18,325	+14.317%
2023-02-08	3.6250	3.6250	3.6205	3.60700	-1.448%	20,773	+14.222%
2023-02-03	3.6500	3.6650	3.6500	3.66000	+0.334%	2,442	+12.568%
2023-02-02	3.6330	3.6330	3.6320	3.64780	+0.921%	67,285	+12.945%
2023-02-01	3.6090	3.6200	3.6090	3.61450	+0.716%	10,348	+13.985%
2023-01-31	3.5610	3.5610	3.5610	3.58880	-0.477%	11,851	+14.802%
2023-01-25	3.6270	3.6270	3.5800	3.60600	-0.730%	125,098	+14.254%
2023-01-24	3.6250	3.6400	3.6250	3.63250	-0.242%	39,735	+13.421%
2023-01-23	3.5980	3.6210	3.5980	3.64130	+1.392%	34,959	+13.146%
2023-01-20	3.5670	3.5845	3.5605	3.59130	+0.871%	5,698	+14.722%
2023-01-19	3.5715	3.5715	3.5400	3.56030	-0.495%	126,683	+15.721%
2023-01-18	3.5975	3.5975	3.5940	3.57800	-0.514%	10,020	+15.148%
2023-01-17	3.5910	3.5990	3.5910	3.59650	-0.139%	51,568	+14.556%
2023-01-16	3.6025	3.6025	3.6025	3.60150	-0.635%	45,689	+14.397%
2023-01-13	3.6235	3.6260	3.6235	3.62450	-0.152%	9,406	+13.671%
2023-01-12	3.6245	3.6245	3.6245	3.63000	+1.120%	34,626	+13.499%
2023-01-11	3.5940	3.5940	3.5900	3.58980	+0.363%	20,017	+14.770%
2023-01-10	3.5755	3.5900	3.5755	3.57680	-0.354%	19,922	+15.187%
2023-01-09	3.5780	3.5935	3.5735	3.58950	+1.133%	37,122	+14.779%
2023-01-06	3.5520	3.5700	3.5520	3.54930	+0.904%	13,348	+16.079%
2023-01-05	3.4865	3.5245	3.4865	3.51750	+1.223%	4,457	+17.129%
2023-01-03	3.5150	3.5160	3.4605	3.47500	-0.296%	14,285	+18.561%
2022-12-30	3.4870	3.4870	3.4835	3.48530	-0.534%	3,140	+18.211%
2022-12-29	3.4845	3.5050	3.4845	3.50400	-0.037%	9,401	+17.580%
2022-12-28	3.4945	3.4945	3.4610	3.50530	+1.067%	38,170	+17.536%
2022-12-22	3.4680	3.4890	3.4680	3.46830	-0.158%	55,791	+18.790%
2022-12-21	3.4370	3.4800	3.4370	3.47380	+1.027%	3,224	+18.602%
2022-12-20	3.4435	3.4600	3.4435	3.43850	+0.576%	2,004,425	+19.820%

.dark-mode .fXq6tl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXq6tl{ color: #333333; background-color: white; border: 2px solid #333333; }EXCSIS MSCI EM EX-CHINA USD (ACC)stock LSE

EXCS
IS MSCI EM EX-CHINA USD (ACC)
stock LSE