Dark

EYED
ISHRS MSCI EU ENERGY SEC UCT ETF EUR DIS
stock LSE

Inactive

Aug 2, 2024

4.59GBP-0.649%(-0.03)21,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.6600	4.6600	4.6600	4.59000	-0.649%	21,500	0.000%
2024-07-29	4.6200	4.6200	4.6200	4.62000	-0.645%	7,540	-0.649%
2024-07-26	4.6400	4.6500	4.6400	4.65000	+0.216%	11,557	-1.290%
2024-07-19	4.6800	4.6800	4.6500	4.64000	-1.277%	169,801	-1.078%
2024-07-18	4.7000	4.7000	4.7000	4.70000	+1.952%	10,542	-2.340%
2024-07-16	4.6300	4.6300	4.6300	4.61000	-1.706%	19,056	-0.434%
2024-07-10	4.7000	4.7000	4.7000	4.69000	-0.213%	10,290	-2.132%
2024-07-09	4.7300	4.7300	4.7000	4.70000	-1.674%	29,953	-2.340%
2024-07-08	4.7900	4.8100	4.7900	4.78000	-1.240%	33,160	-3.975%
2024-07-05	4.9200	4.9200	4.8400	4.84000	-1.224%	127,975	-5.165%
2024-07-04	4.8300	4.8800	4.8300	4.90000	+1.449%	9,816	-6.327%
2024-07-03	4.8500	4.8500	4.8500	4.83000	-0.412%	3,154	-4.969%
2024-07-02	4.8900	4.8900	4.8500	4.85000	+0.414%	18,118	-5.361%
2024-07-01	4.8300	4.8300	4.8100	4.83000	+2.548%	15,130	-4.969%
2024-06-26	4.7800	4.7800	4.7100	4.71000	-0.633%	14,979	-2.548%
2024-06-25	4.7300	4.7400	4.7300	4.74000	+0.211%	6,200	-3.165%
2024-06-24	4.7400	4.7400	4.7400	4.73000	+1.068%	131	-2.960%
2024-06-21	4.6800	4.6800	4.6800	4.68000	+0.645%	5	-1.923%
2024-06-19	4.6700	4.6700	4.6600	4.65000	+1.087%	11,353	-1.290%
2024-06-17	4.6100	4.6100	4.6100	4.60000	+0.218%	7,370	-0.217%
2024-06-14	4.6100	4.6100	4.6000	4.59000	-0.434%	54,489	0.000%
2024-06-13	4.6500	4.6500	4.6500	4.61000	-1.706%	38,320	-0.434%
2024-06-12	4.7200	4.7200	4.7000	4.69000	0.000%	13,499	-2.132%
2024-06-11	4.7000	4.7000	4.6800	4.69000	-0.846%	35,044	-2.132%
2024-06-10	4.7100	4.7300	4.7100	4.73000	+0.425%	32,950	-2.960%
2024-06-07	4.7500	4.7500	4.7000	4.71000	0.000%	37,435	-2.548%
2024-06-06	4.6900	4.7100	4.6900	4.71000	+0.426%	18,415	-2.548%
2024-06-05	4.7100	4.7300	4.6900	4.69000	0.000%	15,102	-2.132%
2024-06-04	4.7000	4.7100	4.6700	4.69000	-2.697%	4,580	-2.132%
2024-06-03	4.8800	4.8800	4.8800	4.82000	-1.230%	12,529	-4.772%
2024-05-31	4.8800	4.8800	4.8600	4.88000	+0.619%	24,105	-5.943%
2024-05-29	4.8900	4.9000	4.8900	4.85000	0.000%	11,623	-5.361%
2024-05-28	4.8700	4.8700	4.8500	4.85000	+0.414%	14,360	-5.361%
2024-05-24	4.8100	4.8100	4.8100	4.83000	0.000%	2,845	-4.969%
2024-05-23	4.8200	4.8400	4.8200	4.83000	+0.416%	1,051	-4.969%
2024-05-22	4.8200	4.8200	4.8000	4.81000	-1.434%	17,777	-4.574%
2024-05-21	4.8700	4.8800	4.8400	4.88000	-0.204%	20,370	-5.943%
2024-05-20	4.9200	4.9300	4.9200	4.89000	+0.411%	10,924	-6.135%
2024-05-17	4.8900	4.8900	4.8800	4.87000	-0.205%	100,995	-5.749%
2024-05-16	4.9500	4.9500	4.8500	4.88000	-2.008%	10,814	-5.943%
2024-05-14	4.9900	4.9900	4.9900	4.98000	-0.797%	5,300	-7.831%
2024-05-13	5.0200	5.0300	5.0100	5.02000	+0.601%	7,829	-8.566%
2024-05-09	4.9900	4.9900	4.9900	4.99000	+1.217%	14,975	-8.016%
2024-05-07	4.9600	4.9600	4.9200	4.93000	+0.612%	5,712	-6.897%
2024-05-01	4.9400	4.9400	4.9300	4.90000	-1.010%	10,296	-6.327%
2024-04-30	4.9800	4.9800	4.9800	4.95000	-1.000%	11,785	-7.273%
2024-04-29	4.9900	4.9900	4.9900	5.00000	-0.794%	13,650	-8.200%
2024-04-23	5.0500	5.0500	5.0200	5.04000	0.000%	13,922	-8.929%
2024-04-22	5.0200	5.0200	5.0200	5.04000	+1.818%	3,090	-8.929%
2024-04-19	4.8500	4.8500	4.8500	4.95000	+0.202%	2,059	-7.273%
2024-04-18	4.9000	4.9400	4.9000	4.94000	-2.947%	621	-7.085%
2024-04-17	5.0800	5.0900	5.0800	5.09000	+0.573%	500	-9.823%
2024-04-16	5.0860	5.0860	5.0860	5.06100	-1.719%	3,490	-9.306%
2024-04-15	5.1470	5.1470	5.1470	5.14950	+0.734%	3,891	-10.865%
2024-04-11	5.1530	5.1530	5.1530	5.11200	+0.640%	1,422	-10.211%
2024-04-09	5.0870	5.0870	5.0870	5.07950	-0.177%	6,390	-9.637%
2024-04-08	5.0810	5.0820	5.0810	5.08850	+1.284%	19,592	-9.797%
2024-04-04	5.0130	5.0310	5.0130	5.02400	+4.395%	6,793	-8.639%
2024-03-28	4.8180	4.8180	4.8155	4.81250	-0.326%	7,860	-4.623%
2024-03-26	4.8160	4.8175	4.8160	4.82825	+1.776%	11,780	-4.935%
2024-03-20	4.7625	4.7625	4.7440	4.74400	+1.383%	7,741	-3.246%
2024-03-14	4.6735	4.6735	4.6735	4.67930	+2.621%	3,385	-1.908%
2024-03-11	4.5490	4.5490	4.5375	4.55980	-0.153%	16,324	+0.662%
2024-03-08	4.5655	4.5725	4.5655	4.56680	-0.685%	7,119	+0.508%
2024-03-06	4.5950	4.5950	4.5950	4.59830	+1.467%	8,120	-0.181%
2024-03-05	4.5415	4.5415	4.5415	4.53180	-0.890%	3,605	+1.284%
2024-03-01	4.5600	4.5725	4.5585	4.57250	+0.687%	20,663	+0.383%
2024-02-26	4.5405	4.5405	4.5385	4.54130	-0.595%	15,044	+1.072%
2024-02-23	4.5425	4.5685	4.5425	4.56850	+0.943%	25,213	+0.471%
2024-02-20	4.5350	4.5350	4.5350	4.52580	-1.222%	1,300	+1.419%
2024-02-19	4.5610	4.5865	4.5610	4.58180	+0.914%	11,812	+0.179%
2024-02-15	4.5125	4.5125	4.4875	4.54030	-0.253%	15,170	+1.095%
2024-02-14	4.5570	4.5685	4.5570	4.55180	+0.040%	12,295	+0.839%
2024-02-13	4.5885	4.5885	4.5865	4.55000	-0.182%	8,670	+0.879%
2024-02-12	4.5545	4.5595	4.5545	4.55830	+0.970%	10,637	+0.695%
2024-02-08	4.5195	4.5215	4.5195	4.51450	-0.254%	5,682	+1.672%
2024-02-07	4.5185	4.5230	4.5170	4.52600	-1.743%	34,425	+1.414%
2024-02-06	4.6110	4.6110	4.6110	4.60630	+1.943%	2,000	-0.354%
2024-02-05	4.5290	4.5290	4.5140	4.51850	-0.568%	12,066	+1.582%
2024-02-02	4.5620	4.5625	4.5620	4.54430	-1.474%	7,120	+1.006%
2024-02-01	4.6155	4.6190	4.6155	4.61230	+0.904%	7,460	-0.483%
2024-01-31	4.6165	4.6165	4.6165	4.57100	-0.846%	8,850	+0.416%
2024-01-30	4.5950	4.6055	4.5950	4.61000	+0.458%	11,520	-0.434%
2024-01-29	4.6100	4.6100	4.5935	4.58900	+0.780%	9,560	+0.022%
2024-01-26	4.5360	4.5600	4.5360	4.55350	+1.498%	8,950	+0.802%
2024-01-25	4.4810	4.4915	4.4810	4.48630	+1.684%	14,146	+2.311%
2024-01-22	4.4075	4.4090	4.4000	4.41200	-0.447%	9,690	+4.034%
2024-01-19	4.4340	4.4340	4.4340	4.43180	-2.426%	4,278	+3.570%
2024-01-16	4.5615	4.5615	4.5615	4.54200	-0.543%	12,115	+1.057%
2024-01-15	4.5770	4.5770	4.5770	4.56680	+0.369%	1,200	+0.508%
2024-01-11	4.5670	4.5670	4.5670	4.55000	-0.346%	8,281	+0.879%
2024-01-10	4.5875	4.5875	4.5875	4.56580	-0.825%	2,950	+0.530%
2024-01-09	4.6075	4.6075	4.6075	4.60380	-0.534%	3,333	-0.300%
2024-01-08	4.6265	4.6265	4.6265	4.62850	-2.997%	206	-0.832%
2024-01-05	4.7800	4.7800	4.7800	4.77150	-0.579%	420	-3.804%
2024-01-04	4.8165	4.8390	4.8165	4.79930	+0.635%	32,499	-4.361%
2024-01-03	4.7385	4.7385	4.7375	4.76900	-0.126%	30,000	-3.753%
2024-01-02	4.7785	4.7830	4.7750	4.77500	+0.770%	9,321	-3.874%
2023-12-29	4.7435	4.7435	4.7435	4.73850	+0.573%	5,000	-3.134%
2023-12-28	4.7230	4.7230	4.7230	4.71150	-0.984%	1	-2.579%
2023-12-27	4.7830	4.7830	4.7720	4.75830	+0.464%	2,910	-3.537%
2023-12-22	4.7565	4.7565	4.7565	4.73630	+0.356%	3,905	-3.089%
2023-12-21	4.7345	4.7350	4.7115	4.71950	-0.485%	9,836	-2.744%
2023-12-20	4.7685	4.7685	4.7685	4.74250	+1.286%	3,125	-3.216%
2023-12-19	4.6730	4.6730	4.6730	4.68230	+0.075%	971	-1.971%
2023-12-14	4.6805	4.6805	4.6805	4.67880	+0.236%	266	-1.898%
2023-12-11	4.6780	4.6780	4.6780	4.66780	-0.495%	1	-1.667%
2023-12-08	4.6625	4.6930	4.6625	4.69100	+1.658%	3,240	-2.153%
2023-12-07	4.6485	4.6485	4.6485	4.61450	-1.332%	1	-0.531%
2023-12-04	4.6835	4.6865	4.6835	4.67680	-1.655%	4,779	-1.856%
2023-11-30	4.8260	4.8260	4.8205	4.75550	+0.395%	8,045	-3.480%
2023-11-29	4.7340	4.7340	4.7340	4.73680	-1.296%	250	-3.099%
2023-11-23	4.7850	4.7850	4.7850	4.79900	-0.432%	2	-4.355%
2023-11-21	4.8140	4.8225	4.7985	4.81980	-0.909%	25,298	-4.768%
2023-11-20	4.8275	4.8710	4.8275	4.86400	+1.291%	11,045	-5.633%
2023-11-17	4.7855	4.7855	4.7855	4.80200	+1.806%	3,700	-4.415%
2023-11-16	4.8005	4.8005	4.8005	4.71680	-2.501%	461	-2.688%
2023-11-15	4.8400	4.8400	4.7905	4.83780	+0.760%	14,373	-5.122%
2023-11-14	4.8295	4.8295	4.7970	4.80130	+1.372%	43,520	-4.401%
2023-11-07	4.7375	4.7410	4.7330	4.73630	-2.411%	8,040	-3.089%
2023-11-06	4.8560	4.8560	4.8560	4.85330	+0.852%	3,610	-5.425%
2023-11-03	4.9640	4.9640	4.7995	4.81230	-0.845%	14,249	-4.619%
2023-11-01	4.8650	4.8650	4.8640	4.85330	-0.179%	7,160	-5.425%
2023-10-31	4.8650	4.8650	4.8650	4.86200	-1.379%	3,520	-5.594%
2023-10-30	4.9500	4.9500	4.9500	4.93000	-0.198%	3,520	-6.897%
2023-10-27	4.9405	4.9405	4.9405	4.93980	+0.529%	3,540	-7.081%
2023-10-26	4.9280	4.9315	4.9280	4.91380	-0.500%	7,080	-6.590%
2023-10-25	4.9120	4.9365	4.9120	4.93850	-1.147%	17,650	-7.057%
2023-10-13	4.9835	4.9835	4.9835	4.99580	+1.514%	1,534	-8.123%
2023-10-12	4.9280	4.9280	4.9280	4.92130	-0.986%	3,450	-6.732%
2023-10-11	5.0470	5.0860	5.0470	4.97030	-0.719%	1,302	-7.651%
2023-10-10	4.9115	4.9230	4.9085	5.00630	+0.948%	412	-8.316%
2023-10-09	4.9545	4.9545	4.9135	4.95930	+3.940%	430	-7.447%
2023-10-05	4.7175	4.7175	4.7145	4.77130	-3.160%	586	-3.800%
2023-10-02	5.0400	5.0400	4.9185	4.92700	-1.213%	1,525	-6.840%
2023-09-25	4.9710	4.9710	4.9710	4.98750	+0.453%	1,516	-7.970%
2023-09-14	4.9030	4.9030	4.9030	4.96500	+5.620%	1,000	-7.553%
2023-09-01	4.5880	4.7070	4.5880	4.70080	+1.760%	2,009	-2.357%
2023-08-31	4.6235	4.6235	4.6235	4.61950	+2.706%	1,000	-0.639%
2023-08-18	4.4625	4.4625	4.4625	4.49780	-3.008%	10	+2.050%
2023-08-10	4.6505	4.6505	4.6505	4.63730	+0.954%	12	-1.020%
2023-08-09	4.5395	4.5500	4.5395	4.59350	+1.676%	25	-0.076%
2023-08-04	4.4615	4.4615	4.4615	4.51780	+4.676%	1,785	+1.598%
2023-07-18	4.2565	4.2565	4.2565	4.31600	+2.421%	223	+6.348%
2023-06-01	4.1630	4.1630	4.1630	4.21400	+1.298%	200	+8.923%
2023-05-31	4.1500	4.1595	4.1500	4.16000	-2.217%	12,840	+10.337%
2023-05-30	4.2945	4.2945	4.2945	4.25430	-5.150%	4,900	+7.891%
2023-05-23	4.4640	4.4640	4.4640	4.48530	+1.009%	300	+2.334%
2023-05-18	4.4680	4.4680	4.4595	4.44050	-4.275%	7,940	+3.367%
2023-04-26	4.6395	4.6395	4.6395	4.63880	-1.155%	1,000	-1.052%
2023-04-18	4.6830	4.6830	4.6830	4.69300	+3.546%	7,500	-2.195%
2023-03-29	4.5255	4.5255	4.5255	4.53230	+2.715%	7,631	+1.273%
2023-03-27	4.3990	4.3990	4.3985	4.41250	-2.798%	8,200	+4.023%
2023-03-22	4.5315	4.5315	4.5005	4.53950	+4.325%	11,670	+1.112%
2023-03-17	4.5000	4.5000	4.5000	4.35130	-0.712%	581	+5.486%
2023-03-15	4.5330	4.5330	4.5330	4.38250	-10.241%	750	+4.735%
2023-03-10	4.8865	4.8865	4.8865	4.88250	-2.457%	3,630	-5.991%
2023-03-06	4.9870	4.9870	4.9870	5.00550	+0.556%	1,725	-8.301%
2023-03-03	4.9610	4.9610	4.9610	4.97780	+2.915%	1,839	-7.791%
2023-02-22	4.8485	4.8485	4.8485	4.83680	+3.311%	6,000	-5.103%
2023-02-03	4.6210	4.6210	4.6210	4.68180	-0.478%	470	-1.961%
2023-01-27	4.7370	4.7370	4.7370	4.70430	+1.554%	12,750	-2.430%
2023-01-05	4.6190	4.6190	4.6190	4.63230	-1.989%	470	-0.913%
2022-12-29	4.7355	4.7355	4.7245	4.72630	+0.474%	17,820	-2.884%
2022-12-22	4.7270	4.7270	4.7270	4.70400	+4.747%	2,337	-2.423%
2022-12-16	4.4910	4.4910	4.4860	4.49080	-2.666%	19,752	+2.209%
2022-12-13	4.6085	4.6085	4.6085	4.61380	-0.667%	200	-0.516%
2022-12-06	4.6455	4.6595	4.6440	4.64480	-1.624%	11,010	-1.180%
2022-11-16	4.7615	4.7615	4.7565	4.72150	+0.404%	7,440	-2.785%
2022-11-15	4.7035	4.7095	4.7035	4.70250	-0.718%	16,576	-2.392%
2022-11-08	4.7975	4.7975	4.7895	4.73650	+7.616%	7,220	-3.093%
2022-10-20	4.4520	4.4520	4.4520	4.40130	+1.110%	8,002	+4.287%
2022-10-14	4.3530	4.3530	4.3530	4.35300	0.000%	18,095	+5.445%

.dark-mode .FcZ3k5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FcZ3k5{ color: #333333; background-color: white; border: 2px solid #333333; }EYEDISHRS MSCI EU ENERGY SEC UCT ETF EUR DISstock LSE

EYED
ISHRS MSCI EU ENERGY SEC UCT ETF EUR DIS
stock LSE