Dark

EXUS
X MSCI WORLD EX USA UCITS ETF 1C
stock LSE

Inactive

Aug 2, 2024

30.70USD-2.540%(-0.80)10,968

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	31.2500	31.2500	30.6900	30.7000	-2.540%	10,968	0.000%
2024-08-01	32.0700	32.0700	31.4800	31.5000	-2.265%	119,328	-2.540%
2024-07-31	32.2300	32.2300	32.2100	32.2300	+1.416%	2,196	-4.747%
2024-07-30	31.7700	31.8800	31.7700	31.7800	+0.316%	9,323	-3.398%
2024-07-29	31.8000	31.8000	31.7900	31.6800	-0.315%	4,273	-3.093%
2024-07-26	31.6000	31.7900	31.6000	31.7800	+0.729%	3,350	-3.398%
2024-07-25	31.6400	31.6400	31.3200	31.5500	-0.973%	4,895	-2.694%
2024-07-24	31.9000	31.9300	31.8500	31.8600	-0.717%	1,184	-3.641%
2024-07-23	32.1200	32.1900	32.0500	32.0900	-0.093%	886	-4.332%
2024-07-22	31.9800	32.2100	31.9800	32.1200	+0.690%	8,791	-4.421%
2024-07-19	32.2500	32.2500	31.9100	31.9000	-1.024%	5,152	-3.762%
2024-07-18	32.6200	32.6200	32.2400	32.2300	-0.555%	10,090	-4.747%
2024-07-17	32.5100	32.5200	32.4200	32.4100	-0.092%	1,103	-5.276%
2024-07-16	32.3100	32.4200	32.3100	32.4400	-0.277%	6,850	-5.364%
2024-07-15	32.7700	32.7700	32.5500	32.5300	+1.182%	11,373	-5.626%
2024-07-10	32.0000	32.0600	32.0000	32.1500	+1.356%	2,925	-4.510%
2024-07-09	31.9800	31.9800	31.7300	31.7200	-0.751%	1,412	-3.216%
2024-07-08	31.8200	32.1100	31.8200	31.9600	-0.063%	20,271	-3.942%
2024-07-05	32.1000	32.1800	31.9100	31.9800	-0.218%	78,638	-4.003%
2024-07-04	31.9500	32.0300	31.9500	32.0500	+0.565%	2,924	-4.212%
2024-07-03	31.5800	31.9100	31.5800	31.8700	+1.594%	6,104	-3.671%
2024-07-02	31.4500	31.4500	31.2300	31.3700	-0.032%	1,866	-2.136%
2024-07-01	31.8500	31.8500	31.3400	31.3800	+0.032%	11,066	-2.167%
2024-06-28	31.3800	31.4800	31.3200	31.3700	+0.192%	8,229	-2.136%
2024-06-27	31.3100	31.4100	31.3000	31.3100	+0.128%	5,638	-1.948%
2024-06-26	31.6900	31.6900	31.2600	31.2700	-0.667%	14,568	-1.823%
2024-06-25	31.7900	31.7900	31.4400	31.4800	-0.190%	14,986	-2.478%
2024-06-24	31.3600	31.5000	31.3600	31.5400	+1.252%	9,661	-2.663%
2024-06-21	31.3200	31.3200	31.1100	31.1500	-0.416%	27,946	-1.445%
2024-06-19	31.5000	31.5000	31.3400	31.2800	+0.032%	55,450	-1.854%
2024-06-18	31.1800	31.3400	31.1800	31.2700	+0.644%	63,548	-1.823%
2024-06-17	31.0000	31.0200	30.9800	31.0700	-0.129%	181,227	-1.191%
2024-06-14	31.2100	31.2100	31.0000	31.1100	-0.987%	802	-1.318%
2024-06-13	31.9000	31.9000	31.4400	31.4200	-2.057%	4,161	-2.292%
2024-06-12	31.6600	32.1200	31.6600	32.0800	+1.809%	2,002	-4.302%
2024-06-11	31.9000	31.9300	31.4800	31.5100	-1.036%	3,734	-2.571%
2024-06-10	31.9800	31.9800	31.7100	31.8400	-0.438%	831	-3.580%
2024-06-07	32.4000	32.5200	31.9500	31.9800	-0.806%	335,283	-4.003%
2024-06-06	32.2300	32.2300	32.2000	32.2400	+0.624%	539	-4.777%
2024-06-05	32.2000	32.2000	32.0600	32.0400	+0.470%	1,680	-4.182%
2024-06-04	32.0600	32.0600	32.0600	31.8900	-0.530%	17	-3.732%
2024-06-03	31.9800	32.1100	31.9700	32.0600	+1.072%	4,531	-4.242%
2024-05-31	31.8100	31.8200	31.8000	31.7200	+0.126%	3,493	-3.216%
2024-05-30	31.5100	31.7000	31.5100	31.6800	+0.956%	1,233	-3.093%
2024-05-29	31.5600	31.5700	31.4300	31.3800	-1.753%	873	-2.167%
2024-05-28	32.3500	32.3500	31.9200	31.9400	+0.094%	5,826	-3.882%
2024-05-24	31.6800	31.7500	31.6800	31.9100	+0.220%	10,067	-3.792%
2024-05-23	32.0500	32.0500	31.8200	31.8400	-0.157%	885	-3.580%
2024-05-22	31.9800	31.9900	31.8700	31.8900	-0.654%	40,098	-3.732%
2024-05-21	32.3400	32.3400	32.0500	32.1000	-0.558%	20,790	-4.361%
2024-05-20	32.2600	32.2600	32.2200	32.2800	+0.467%	1,499	-4.895%
2024-05-17	32.1200	32.1200	32.1200	32.1300	+0.125%	604	-4.451%
2024-05-16	32.1600	32.2000	32.1000	32.0900	-0.187%	4,478	-4.332%
2024-05-15	31.9600	32.1300	31.9000	32.1500	+1.132%	3,380	-4.510%
2024-05-14	31.6700	31.8000	31.6700	31.7900	+0.347%	806	-3.429%
2024-05-13	31.6500	31.7300	31.6000	31.6800	+0.063%	13,565	-3.093%
2024-05-10	31.7000	31.7400	31.6500	31.6600	+0.476%	1,464	-3.032%
2024-05-09	31.5500	31.5500	31.5500	31.5100	+0.575%	200	-2.571%
2024-05-08	31.3500	31.3800	31.3300	31.3300	-0.382%	5,419	-2.011%
2024-05-07	31.3000	31.5500	31.3000	31.4500	+2.577%	5,616	-2.385%
2024-05-02	30.7400	30.7400	30.6400	30.6600	-0.487%	4,134	+0.130%
2024-04-29	30.9500	30.9500	30.7900	30.8100	+0.522%	6,690	-0.357%
2024-04-26	30.6400	30.8100	30.6100	30.6500	+0.756%	4,924	+0.163%
2024-04-25	30.6500	30.6500	30.2700	30.4200	-0.750%	11,757	+0.920%
2024-04-24	30.8600	30.8600	30.7600	30.6500	-0.390%	60	+0.163%
2024-04-23	30.7200	30.7500	30.7000	30.7700	+1.518%	5,675	-0.227%
2024-04-22	30.4300	30.4300	30.2700	30.3100	+0.298%	1,676	+1.287%
2024-04-19	30.2000	30.2500	30.2000	30.2200	+0.199%	90	+1.588%
2024-04-17	30.1800	30.3600	30.0700	30.1600	0.000%	3,299	+1.790%
2024-04-16	30.3150	30.3250	30.1500	30.1600	-1.751%	5,040	+1.790%
2024-04-15	30.7750	30.8900	30.6500	30.6975	-0.008%	3,806	+0.008%
2024-04-12	31.0850	31.0850	30.7000	30.7000	-0.292%	4,793	0.000%
2024-04-11	31.0050	31.0350	30.7250	30.7900	-0.533%	3,366	-0.292%
2024-04-10	31.4750	31.4750	30.8900	30.9550	-0.857%	9,417	-0.824%
2024-04-09	31.3150	31.4050	31.2500	31.2225	-0.176%	4,991	-1.673%
2024-04-08	31.3050	31.3050	31.0900	31.2775	+0.297%	3,529	-1.846%
2024-04-05	31.1700	31.2650	31.1300	31.1850	-1.149%	12,971	-1.555%
2024-04-04	31.5100	31.5900	31.5000	31.5475	+0.526%	5,386	-2.686%
2024-04-03	31.1800	31.1800	31.1300	31.3825	+0.981%	1,903	-2.175%
2024-04-02	31.3400	31.3400	31.1150	31.0775	-1.505%	3,229	-1.215%
2024-03-28	31.4550	31.5300	31.4550	31.5525	+0.302%	4,295	-2.702%
2024-03-27	31.4450	31.4800	31.3950	31.4575	+0.159%	3,263	-2.408%
2024-03-25	31.3750	31.4800	31.2850	31.4075	+0.032%	5,088	-2.253%
2024-03-22	31.4650	31.4650	31.4000	31.3975	-0.349%	1,773	-2.222%
2024-03-21	31.5550	31.5550	31.5150	31.5075	+1.107%	186	-2.563%
2024-03-20	31.1800	31.1800	31.1800	31.1625	+0.008%	674	-1.484%
2024-03-19	30.8700	30.8700	30.8400	31.1600	+0.719%	650	-1.476%
2024-03-18	31.0400	31.0600	30.9550	30.9375	0.000%	2,093	-0.768%

.dark-mode .R2DJc0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2DJc0{ color: #333333; background-color: white; border: 2px solid #333333; }EXUSX MSCI WORLD EX USA UCITS ETF 1Cstock LSE

EXUS
X MSCI WORLD EX USA UCITS ETF 1C
stock LSE