Dark

FSEU
ISHS EDGE MSCI EUR MULTIFAC UCITS ETFACC
stock LSE

Inactive

Jun 26, 2024

800.30GBX-0.892%(-7.20)3,123

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-26	804.6000	804.6000	804.6000	800.30000	-0.892%	3,123	0.000%
2024-06-24	802.5000	802.5000	802.5000	807.50000	+0.248%	17,115	-0.892%
2024-06-20	805.5000	805.5000	805.5000	805.50000	+1.615%	974	-0.646%
2024-06-14	793.0000	793.0000	792.2000	792.70000	-2.587%	14,528	+0.959%
2024-06-12	809.8000	809.8000	809.8000	813.75000	+0.148%	3,733	-1.653%
2024-06-10	813.1000	813.1000	811.0000	812.55000	-0.957%	70,051	-1.508%
2024-06-07	823.9000	823.9000	821.0000	820.40000	+0.269%	7,601	-2.450%
2024-06-05	819.2000	819.2000	819.2000	818.20000	+0.875%	4,910	-2.188%
2024-06-04	810.7000	810.7000	810.7000	811.10000	-0.405%	36,999	-1.332%
2024-06-03	820.0000	820.0000	815.5000	814.40000	+0.209%	34,426	-1.731%
2024-05-30	808.4000	812.7000	808.4000	812.70000	+0.656%	12,559	-1.526%
2024-05-29	807.2000	807.4000	803.3000	807.40000	-1.428%	2,944	-0.879%
2024-05-23	819.1000	819.1000	819.1000	819.10000	+0.831%	1,469	-2.295%
2024-05-22	812.9000	812.9000	812.9000	812.35000	-0.429%	3,001	-1.483%
2024-05-21	814.3000	814.3000	814.3000	815.85000	-0.251%	31,026	-1.906%
2024-05-20	818.0000	818.6000	818.0000	817.90000	+0.325%	20,210	-2.152%
2024-05-17	814.7000	814.9000	814.7000	815.25000	-0.427%	15,609	-1.834%
2024-05-16	819.9000	820.5000	819.8000	818.75000	+1.293%	19,039	-2.253%
2024-05-09	808.1000	808.3000	808.1000	808.30000	+0.397%	21,347	-0.990%
2024-05-08	805.9000	805.9000	805.9000	805.10000	+0.631%	4,091	-0.596%
2024-05-07	796.4000	796.4000	796.4000	800.05000	+2.400%	96	+0.031%
2024-05-02	781.0000	782.2000	779.4000	781.30000	+10,141.185%	255,689	+2.432%
2024-03-14	7.6260	7.6260	7.6260	7.62900	-19.712%	5,000	+10,390.235%
2024-03-05	9.5310	9.5310	9.5020	9.50200	0.000%	13,083	+8,322.437%
2024-02-27	9.5320	9.5320	9.5320	9.50200	+27.827%	47	+8,322.437%
2024-02-21	7.4100	7.4100	7.4100	7.43350	+2.123%	5,346	+10,666.126%
2024-02-09	7.2690	7.2720	7.2680	7.27900	-20.509%	3,893	+10,894.642%
2024-02-08	9.1690	9.1700	9.1690	9.15700	+26.925%	3,833	+8,639.762%
2024-02-02	7.2170	7.2170	7.2170	7.21450	-20.291%	2,360	+10,992.938%
2024-01-11	9.2290	9.2290	9.2290	9.05100	-0.560%	165	+8,742.117%
2024-01-10	9.1020	9.1020	9.1020	9.10200	+26.505%	960	+8,692.573%
2024-01-09	7.1950	7.1950	7.1950	7.19500	-20.925%	597	+11,023.002%
2023-12-21	9.0990	9.0990	9.0990	9.09900	+0.099%	3,000	+8,695.472%
2023-12-19	9.0470	9.0470	9.0470	9.09000	+0.882%	2,420	+8,704.180%
2023-12-18	9.0100	9.0100	9.0100	9.01050	+3.007%	2,440	+8,781.860%
2023-11-30	8.7500	8.7500	8.7500	8.74750	+27.181%	2,510	+9,048.900%
2023-11-17	6.8800	6.8800	6.8800	6.87800	-18.575%	1,350	+11,535.650%
2023-11-16	8.5110	8.5110	8.4790	8.44700	+3.835%	450	+9,374.370%
2023-11-10	8.1700	8.1700	8.1700	8.13500	+22.156%	327	+9,737.738%
2023-11-02	6.6520	6.6520	6.6470	6.65950	+2.218%	1,501	+11,917.419%
2023-10-30	6.5340	6.5350	6.5340	6.51500	-20.437%	2,538	+12,183.960%
2023-10-17	8.1690	8.1810	8.1690	8.18850	-0.733%	11,692	+9,673.463%
2023-10-10	8.2440	8.2460	8.2320	8.24900	+21.756%	10,440	+9,601.782%
2023-09-22	6.7800	6.7800	6.7730	6.77500	-19.124%	5,807	+11,712.546%
2023-09-08	8.3770	8.3770	8.3770	8.37700	+25.489%	1,500	+9,453.539%
2023-09-07	6.6740	6.6740	6.6730	6.67550	-1.030%	3,336	+11,888.615%
2023-09-01	6.7640	6.7640	6.7640	6.74500	-0.524%	6,152	+11,765.085%
2023-08-30	6.7750	6.7750	6.7750	6.78050	-20.770%	123	+11,702.964%
2023-08-29	8.5430	8.5430	8.5350	8.55800	+2.112%	726	+9,251.484%
2023-08-18	8.3590	8.3590	8.3590	8.38100	-4.305%	347	+9,448.980%
2023-07-19	8.8310	8.8310	8.8310	8.75800	+0.252%	42	+9,037.931%
2023-07-17	8.7680	8.7680	8.7680	8.73600	+3.796%	97	+9,060.943%
2023-07-05	8.4420	8.4420	8.4420	8.41650	+25.760%	317	+9,408.703%
2023-07-03	6.7000	6.7000	6.7000	6.69250	-20.161%	2,065	+11,858.162%
2023-06-28	8.4100	8.4100	8.4100	8.38250	+0.006%	244	+9,447.271%
2023-06-22	8.3820	8.3820	8.3820	8.38200	+26.635%	5,000	+9,447.841%
2023-06-07	6.6130	6.6130	6.6100	6.61900	-1.319%	5,316	+11,990.950%
2023-05-23	6.7490	6.7490	6.7440	6.70750	-0.952%	32,667	+11,831.420%
2023-05-19	6.7720	6.7730	6.7720	6.77200	+1.271%	2,994	+11,717.779%
2023-05-10	6.6820	6.6820	6.6810	6.68700	-20.971%	6,516	+11,867.998%
2023-05-09	8.5210	8.5210	8.4410	8.46150	-0.471%	788	+9,358.134%
2023-04-25	8.4900	8.4900	8.4900	8.50150	-0.811%	1,224	+9,313.633%
2023-04-18	8.5810	8.5810	8.5780	8.57100	+0.316%	5,777	+9,237.300%
2023-04-14	8.5730	8.5730	8.5720	8.54400	+25.749%	261	+9,266.807%
2023-04-12	6.7980	6.8140	6.7980	6.79450	-19.070%	4,182	+11,678.644%
2023-04-11	8.4100	8.4100	8.4100	8.39550	+25.073%	261	+9,432.488%
2023-04-06	6.6990	6.6990	6.6990	6.71250	+1.016%	16,188	+11,822.533%
2023-04-05	6.6610	6.6610	6.6540	6.64500	+0.636%	7,968	+11,943.642%
2023-03-29	6.6070	6.6070	6.6060	6.60300	-18.112%	8,062	+12,020.248%
2023-03-22	8.0920	8.0920	8.0920	8.06350	-1.689%	488	+9,824.971%
2023-03-03	8.1970	8.1970	8.1970	8.20200	+21.063%	81	+9,657.376%
2023-03-01	6.7780	6.7790	6.7780	6.77500	-17.408%	4,424	+11,712.546%
2023-02-20	8.2040	8.2050	8.2040	8.20300	+0.743%	648	+9,656.187%
2023-02-15	8.1390	8.1400	8.1390	8.14250	-0.006%	657	+9,728.677%
2023-02-09	8.1640	8.1640	8.1620	8.14300	+22.139%	5,647	+9,728.073%
2023-02-08	6.6870	6.7260	6.6670	6.66700	-0.604%	8,200	+11,903.900%
2023-02-06	6.6950	6.6950	6.6950	6.70750	-16.724%	749	+11,831.420%
2023-01-31	8.0220	8.0230	8.0220	8.05450	+23.497%	5,360	+9,836.061%
2023-01-26	6.5390	6.5390	6.5390	6.52200	-18.572%	613	+12,170.776%
2023-01-25	7.9880	8.0150	7.9870	8.00950	+22.488%	10,351	+9,891.885%
2023-01-24	6.5340	6.5390	6.5340	6.53900	-17.660%	4,163	+12,138.874%
2023-01-13	7.9440	7.9480	7.9420	7.94150	+4.769%	3,061	+9,977.441%
2023-01-05	7.6100	7.6110	7.6090	7.58000	-0.079%	11,466	+10,458.047%
2022-12-09	7.5430	7.5430	7.5430	7.58600	+1.444%	1,777	+10,449.697%
2022-12-07	7.4740	7.5200	7.4740	7.47800	-0.697%	10,293	+10,602.059%
2022-12-06	7.5270	7.5270	7.5270	7.53050	+23.229%	67	+10,527.448%
2022-11-17	6.1040	6.1040	6.1020	6.11100	+2.319%	3,400	+12,996.056%
2022-11-04	5.9450	5.9450	5.9450	5.97250	-12.504%	926	+13,299.749%
2022-10-26	6.7900	6.7900	6.7900	6.82600	+16.356%	2,920	+11,624.289%
2022-10-25	5.8540	5.8600	5.8540	5.86650	-9.194%	70,311	+13,541.865%
2022-10-19	6.4480	6.4480	6.4450	6.46050	+15.541%	6,020	+12,287.586%
2022-10-13	5.6260	5.6260	5.6260	5.59150	-0.807%	51	+14,212.796%
2022-10-12	5.6760	5.6760	5.6760	5.63700	-10.906%	95,000	+14,097.268%
2022-10-10	6.3630	6.3630	6.3630	6.32700	-2.602%	0	+12,548.965%
2022-10-05	6.5460	6.5460	6.5460	6.49600	+15.474%	2,910	+12,219.889%
2022-09-30	5.6160	5.6160	5.6160	5.62550	-9.053%	1,588	+14,126.291%
2022-09-29	6.1900	6.1900	6.1580	6.18550	-0.210%	6,290	+12,838.323%
2022-09-27	6.3100	6.3100	6.3100	6.19850	-6.761%	930	+12,811.188%
2022-09-21	6.6190	6.6190	6.6190	6.64800	-5.042%	2,000	+11,938.207%
2022-09-09	7.0180	7.0180	7.0180	7.00100	+16.800%	400	+11,331.224%
2022-08-30	6.0360	6.0360	6.0050	5.99400	-16.121%	4,854	+13,251.685%
2022-08-23	7.0860	7.1690	7.0860	7.14600	+15.837%	8,594	+11,099.272%
2022-08-18	6.1630	6.1710	6.1630	6.16900	-17.670%	17,107	+12,872.929%
2022-08-16	7.4500	7.4500	7.4490	7.49300	+21.818%	2,921	+10,580.635%
2022-08-03	6.1520	6.1520	6.1520	6.15100	-0.170%	44	+12,910.893%
2022-08-01	6.1640	6.1700	6.1610	6.16150	-16.426%	2,234	+12,888.720%
2022-07-22	7.3610	7.3610	7.3610	7.37250	+25.117%	18,200	+10,755.205%
2022-07-06	5.8970	5.8970	5.8970	5.89250	-17.806%	44	+13,481.672%
2022-06-23	7.1820	7.1830	7.1820	7.16900	+21.416%	410	+11,063.342%
2022-06-17	5.9030	5.9030	5.9030	5.90450	-18.463%	2,854	+13,454.069%
2022-06-16	7.3110	7.3110	7.3080	7.24150	-0.699%	32,794	+10,951.578%
2022-06-14	7.3240	7.3240	7.3230	7.29250	+13.643%	825	+10,874.289%
2022-06-07	6.4290	6.4290	6.4010	6.41700	-0.719%	23,210	+12,371.560%
2022-06-06	6.4740	6.4740	6.4740	6.46350	+1.166%	26,936	+12,281.836%
2022-05-31	6.4230	6.4230	6.3970	6.38900	+1.971%	7,428	+12,426.217%
2022-05-24	6.2700	6.2720	6.2630	6.26550	-0.310%	74,528	+12,673.123%
2022-05-23	6.2580	6.2670	6.2560	6.28500	+1.461%	2,914	+12,633.492%
2022-05-20	6.2160	6.2170	6.2110	6.19450	-19.258%	30,442	+12,819.525%
2022-05-13	7.6370	7.6370	7.6370	7.67200	+23.553%	202	+10,331.439%
2022-05-11	6.1850	6.1850	6.1850	6.20950	-17.728%	39	+12,788.316%
2022-05-10	7.5950	7.6080	7.5930	7.54750	+0.707%	21,010	+10,503.511%
2022-05-09	7.5590	7.5660	7.5590	7.49450	-6.325%	33,809	+10,578.498%
2022-05-03	7.9790	7.9800	7.9790	8.00050	+25.982%	72,537	+9,903.125%
2022-04-27	6.3570	6.3570	6.3550	6.35050	-25.738%	1,058	+12,502.157%
2022-04-21	8.5780	8.6170	8.5520	8.55150	+1.028%	7,950	+9,258.592%
2022-04-13	8.4210	8.4210	8.4210	8.46450	-0.710%	2,570	+9,354.782%
2022-04-08	8.5200	8.5200	8.5200	8.52500	+0.977%	960	+9,287.683%
2022-04-06	8.4300	8.4300	8.4300	8.44250	-2.949%	794	+9,379.420%
2022-04-04	8.6910	8.6910	8.6900	8.69900	+31.604%	86,495	+9,099.908%
2022-04-01	6.6150	6.6220	6.6150	6.61000	+0.045%	16,204	+12,007.413%
2022-03-31	6.6740	6.6740	6.6350	6.60700	-1.403%	3,951	+12,012.911%
2022-03-29	6.6510	6.7020	6.6390	6.70100	+3.021%	5,104	+11,842.994%
2022-03-25	6.4960	6.5060	6.4960	6.50450	-0.215%	40,842	+12,203.790%
2022-03-24	6.5030	6.5310	6.5030	6.51850	+0.123%	120,072	+12,177.364%
2022-03-23	6.5170	6.5170	6.5170	6.51050	-24.817%	80	+12,192.451%
2022-03-21	8.6180	8.6180	8.6090	8.65950	+38.231%	4,400	+9,141.873%
2022-03-15	6.2600	6.2750	6.2600	6.26450	-23.850%	21,558	+12,675.162%
2022-03-14	8.1730	8.1730	8.1730	8.22650	+2.142%	294	+9,628.317%
2022-03-11	8.1460	8.1740	8.1460	8.05400	-4.239%	2,900	+9,836.677%
2022-03-01	8.4510	8.4510	8.4400	8.41050	-2.802%	1,421	+9,415.487%
2022-02-25	8.6210	8.6260	8.6210	8.65300	+35.267%	7,090	+9,148.815%
2022-02-21	6.4280	6.4280	6.3930	6.39700	-27.582%	2,578	+12,410.552%
2022-02-18	8.8870	8.8880	8.8420	8.83350	-1.642%	2,085	+8,959.829%
2022-02-16	8.9810	8.9900	8.9810	8.98100	+34.275%	8,542	+8,811.034%
2022-02-11	6.7010	6.7010	6.7010	6.68850	+1.804%	82	+11,865.314%
2022-02-04	6.5870	6.5870	6.5860	6.57000	-1.329%	3,990	+12,081.126%
2022-02-03	6.6530	6.6590	6.6520	6.65850	-25.951%	66,300	+11,919.224%
2022-02-01	9.0370	9.0380	9.0370	8.99200	+34.883%	4,557	+8,800.133%
2022-01-21	6.6600	6.6600	6.6600	6.66650	-1.572%	4,051	+11,904.800%
2022-01-19	6.7740	6.7740	6.7670	6.77300	-2.364%	3,469	+11,716.034%
2022-01-13	6.9370	6.9370	6.9370	6.93700	-26.210%	864,151	+11,436.687%
2022-01-07	9.4100	9.4100	9.3890	9.40100	+33.984%	9,562	+8,412.924%
2022-01-05	7.0130	7.0130	7.0130	7.01650	+0.834%	605	+11,305.972%
2021-12-30	6.9620	6.9620	6.9550	6.95850	-24.789%	5,410	+11,401.042%
2021-12-23	9.2710	9.2710	9.2710	9.25200	+2.390%	311	+8,550.022%
2021-12-21	9.0330	9.0440	9.0320	9.03600	+1.074%	4,415	+8,756.795%
2021-12-20	8.8600	8.9540	8.8520	8.94000	-0.722%	4,797	+8,851.902%
2021-12-14	9.0630	9.0630	9.0630	9.00500	+30.858%	1,875	+8,787.285%
2021-12-10	6.8860	6.8860	6.8690	6.88150	-21.987%	11,155	+11,529.732%
2021-11-30	8.8500	8.8960	8.8500	8.82100	-0.854%	4,802	+8,972.667%
2021-11-29	8.9310	8.9310	8.9310	8.89700	+33.418%	600	+8,895.167%
2021-11-26	6.6970	6.7000	6.6970	6.66850	-1.883%	4,035	+11,901.200%
2021-11-24	6.7690	6.7690	6.7690	6.79650	-2.096%	554	+11,675.178%
2021-11-18	6.9410	6.9410	6.9380	6.94200	-25.972%	1,212	+11,428.378%
2021-11-10	9.3430	9.3830	9.3430	9.37750	+34.909%	77,449	+8,434.258%
2021-11-08	6.9560	6.9560	6.9550	6.95100	+0.783%	6,419	+11,413.451%
2021-11-03	6.8960	6.8960	6.8960	6.89700	-26.073%	8	+11,503.596%
2021-10-28	9.3160	9.3160	9.3160	9.32950	+0.914%	296	+8,478.166%
2021-10-27	9.2470	9.2470	9.2460	9.24500	-0.205%	52,544	+8,556.571%
2021-10-25	9.2270	9.2270	9.2270	9.26400	+1.174%	200	+8,538.817%
2021-10-20	9.1060	9.1100	9.1060	9.15650	+38.170%	25,300	+8,640.239%
2021-10-19	6.6270	6.6270	6.6270	6.62700	-26.939%	6,591	+11,976.354%
2021-10-18	9.0530	9.0600	9.0530	9.07050	+0.265%	1,324	+8,723.108%
2021-10-14	9.0490	9.0490	9.0440	9.04650	+38.856%	4,843	+8,746.515%
2021-10-12	6.5170	6.5250	6.5170	6.51500	-26.748%	8,645	+12,183.960%
2021-10-07	8.8570	8.8570	8.8570	8.89400	+38.256%	2,258	+8,898.201%
2021-10-06	6.4180	6.4180	6.4180	6.43300	-2.678%	2,655	+12,340.541%
2021-09-30	6.6050	6.6050	6.6030	6.61000	-26.104%	8,438	+12,007.413%
2021-09-29	8.9620	8.9620	8.9600	8.94500	+32.893%	2,237	+8,846.898%
2021-09-24	6.7400	6.7410	6.7400	6.73100	-0.510%	7,368	+11,789.764%
2021-09-23	6.8060	6.8060	6.8050	6.76550	-25.453%	14,283	+11,729.133%
2021-09-20	9.1090	9.1090	9.0190	9.07550	+33.591%	6,858	+8,718.247%
2021-09-09	6.7910	6.7910	6.7910	6.79350	-28.968%	2,618	+11,680.378%
2021-09-06	9.5590	9.5590	9.5590	9.56400	+39.315%	2,500	+8,267.838%
2021-09-03	6.9100	6.9100	6.9100	6.86500	-27.412%	4,960	+11,557.684%
2021-09-01	9.4510	9.4510	9.4280	9.45750	+0.457%	10,040	+8,362.067%
2021-08-31	9.4930	9.4930	9.4930	9.41450	-0.402%	1,241	+8,400.717%
2021-08-27	9.4120	9.4120	9.4120	9.45250	+0.601%	2,510	+8,366.543%
2021-08-26	9.4050	9.4050	9.3830	9.39600	+36.898%	5,824	+8,417.454%
2021-08-24	6.8640	6.8640	6.8640	6.86350	+0.586%	10,935	+11,560.232%
2021-08-20	6.8080	6.8080	6.8060	6.82350	-0.706%	145,714	+11,628.585%
2021-08-18	6.8770	6.8770	6.8770	6.87200	+0.073%	618	+11,545.809%
2021-08-16	6.8620	6.8840	6.8620	6.86700	-0.665%	19,462	+11,554.289%
2021-08-13	6.9010	6.9010	6.9000	6.91300	+1.393%	5,454	+11,476.739%
2021-08-10	6.8100	6.8100	6.8100	6.81800	+1.944%	1,121	+11,638.046%
2021-07-27	6.6980	6.7080	6.6980	6.68800	+0.587%	14,524	+11,866.208%
2021-07-15	6.6490	6.6550	6.6490	6.64900	-0.798%	7,509	+11,936.396%
2021-07-07	6.6950	6.6950	6.6950	6.70250	+0.926%	68	+11,840.321%
2021-07-06	6.6860	6.6860	6.6530	6.64100	-0.270%	18,356	+11,950.896%
2021-06-29	6.6280	6.6370	6.6280	6.65900	+0.294%	11,397	+11,918.321%
2021-06-25	6.6380	6.6380	6.6370	6.63950	+1.220%	59,909	+11,953.618%
2021-06-23	6.5690	6.5690	6.5690	6.55950	-0.485%	3,094	+12,100.625%
2021-06-22	6.5770	6.5770	6.5770	6.59150	+0.304%	48,641	+12,041.394%
2021-06-21	6.4900	6.5780	6.4900	6.57150	+0.836%	3,329	+12,078.346%
2021-06-18	6.6180	6.6200	6.5100	6.51700	-1.213%	4,694	+12,180.190%
2021-06-17	6.6030	6.6030	6.6030	6.59700	-1.020%	3,983	+12,031.272%
2021-06-15	6.6730	6.6740	6.6730	6.66500	+0.173%	5,310	+11,907.502%
2021-06-14	6.6570	6.6610	6.6570	6.65350	+0.090%	4,420	+11,928.256%
2021-06-08	6.6460	6.6540	6.6440	6.64750	+1.172%	20,746	+11,939.112%
2021-06-01	6.5780	6.5780	6.5780	6.57050	+2.003%	6,221	+12,080.199%
2021-05-27	6.4570	6.4570	6.4570	6.44150	-0.163%	977	+12,324.125%
2021-05-26	6.4460	6.4460	6.4460	6.45200	+0.194%	2,760	+12,303.906%
2021-05-24	6.4230	6.4230	6.4230	6.43950	+0.767%	229	+12,327.984%
2021-05-18	6.3730	6.3840	6.3730	6.39050	+1.906%	6,633	+12,423.277%
2021-05-13	6.2140	6.2140	6.2140	6.27100	+0.160%	2,531	+12,661.920%
2021-05-11	6.2360	6.2360	6.2360	6.26100	-2.515%	2,680	+12,682.303%
2021-05-10	6.4070	6.4130	6.4070	6.42250	-0.665%	43,901	+12,360.880%
2021-05-07	6.4150	6.4150	6.4150	6.46550	+1.747%	5,871	+12,278.006%
2021-05-05	6.3290	6.3510	6.3290	6.35450	+1.957%	25,612	+12,494.225%
2021-05-04	6.2310	6.2310	6.2310	6.23250	-2.182%	6,134	+12,740.754%
2021-04-23	6.3640	6.3680	6.3640	6.37150	+1.336%	8,747	+12,460.622%
2021-04-21	6.2720	6.2720	6.2720	6.28750	+0.512%	3,077	+12,628.429%
2021-04-20	6.2900	6.2900	6.2610	6.25550	-1.411%	7,760	+12,693.542%
2021-04-19	6.3370	6.3370	6.3320	6.34500	-0.533%	14,700	+12,513.081%
2021-04-16	6.3830	6.3900	6.3830	6.37900	+0.710%	8,284	+12,445.854%
2021-04-15	6.3400	6.3400	6.3400	6.33400	+0.532%	1,434	+12,534.986%
2021-04-14	6.3030	6.3030	6.2920	6.30050	+0.040%	11,598	+12,602.166%
2021-04-09	6.3060	6.3110	6.2850	6.29800	+0.287%	48,412	+12,607.209%
2021-04-08	6.2590	6.2590	6.2590	6.28000	+0.884%	3,974	+12,643.631%
2021-04-07	6.2340	6.2340	6.2290	6.22500	+3.345%	7,749	+12,756.225%
2021-03-29	6.0100	6.0100	6.0100	6.02350	+0.753%	5,940	+13,186.295%
2021-03-25	5.9580	5.9580	5.9570	5.97850	-0.267%	17,152	+13,286.301%
2021-03-24	6.0120	6.0120	5.9910	5.99450	-0.514%	14,502	+13,250.571%
2021-03-22	5.9790	5.9790	5.9790	6.02550	+0.392%	3,062	+13,181.885%
2021-03-18	6.0000	6.0000	6.0000	6.00200	+0.234%	6,255	+13,233.889%
2021-03-16	5.9800	5.9800	5.9800	5.98800	+0.529%	4,596	+13,265.063%
2021-03-15	5.9500	5.9500	5.9500	5.95650	+2.205%	4,780	+13,335.742%
2021-03-08	5.7580	5.7600	5.7580	5.82800	+0.215%	9,616	+13,631.984%
2021-03-03	5.8190	5.8190	5.8190	5.81550	+0.207%	3,126	+13,661.499%
2021-02-25	5.8080	5.8080	5.8080	5.80350	+0.711%	10,246	+13,689.954%
2021-02-23	5.7600	5.7600	5.7600	5.76250	-2.007%	28,010	+13,788.069%
2021-02-19	5.8870	5.8910	5.8860	5.88050	+0.754%	64,031	+13,509.387%
2021-02-18	5.8340	5.8340	5.8340	5.83650	-0.367%	3,764	+13,611.985%
2021-02-10	5.8640	5.8640	5.8640	5.85800	-0.255%	6,848	+13,561.659%
2021-02-05	5.8800	5.8800	5.8800	5.87300	-0.424%	3,479	+13,526.767%
2021-02-03	5.9280	5.9280	5.9280	5.89800	+0.025%	8,016	+13,469.006%
2021-02-02	5.9020	5.9020	5.9020	5.89650	+2.210%	1,786	+13,472.458%
2021-01-29	5.7940	5.7940	5.7860	5.76900	-1.704%	13,176	+13,772.422%
2021-01-27	5.8780	5.8780	5.8780	5.86900	-1.675%	20,799	+13,536.054%
2021-01-19	5.9890	5.9890	5.9820	5.96900	+0.084%	8,046	+13,307.606%
2021-01-18	5.9760	5.9760	5.9570	5.96400	+0.118%	15,664	+13,318.846%
2021-01-12	5.9650	5.9650	5.9650	5.95700	-1.618%	2,356	+13,334.615%
2021-01-08	6.0460	6.0460	6.0450	6.05500	+3.833%	7,667	+13,117.176%
2020-12-23	5.8100	5.8100	5.8100	5.83150	+0.034%	14,536	+13,623.742%
2020-12-21	5.8120	5.8120	5.8070	5.82950	-0.774%	10,317	+13,628.450%
2020-12-18	5.8830	5.8830	5.8830	5.87500	+1.635%	1,874	+13,522.128%
2020-12-11	5.7780	5.7780	5.7780	5.78050	-0.147%	4,726	+13,744.823%
2020-12-10	5.7890	5.7890	5.7890	5.78900	+1.030%	16,624	+13,724.495%
2020-12-04	5.7340	5.7340	5.7340	5.73000	+1.461%	2,352	+13,866.841%
2020-11-26	5.6380	5.6380	5.6380	5.64750	+0.027%	3,120	+14,070.872%
2020-11-18	5.6230	5.6230	5.6220	5.64600	-0.450%	12,602	+14,074.637%
2020-11-16	5.6870	5.6870	5.6830	5.67150	+0.755%	52,035	+14,010.905%
2020-11-13	5.6290	5.6290	5.6240	5.62900	-0.115%	15,177	+14,117.445%
2020-11-12	5.6370	5.6380	5.6240	5.63550	+0.294%	37,203	+14,101.047%
2020-11-11	5.5350	5.6230	5.5310	5.61900	+1.025%	32,469	+14,142.748%
2020-11-10	5.5050	5.5470	5.5050	5.56200	+1.201%	44,100	+14,288.709%
2020-11-06	5.4640	5.5040	5.4600	5.49600	+5.187%	18,589	+14,461.499%
2020-11-02	5.2220	5.2310	5.2220	5.22500	+1.476%	6,761	+15,216.746%
2020-10-30	5.1360	5.1420	5.1360	5.14900	-0.165%	15,402	+15,442.824%
2020-10-29	5.1640	5.1640	5.1640	5.15750	-0.194%	3,500	+15,417.208%
2020-10-28	5.2340	5.2340	5.2190	5.16750	-3.914%	10,087	+15,387.179%
2020-10-26	5.3870	5.3870	5.3870	5.37800	-1.122%	1,800	+14,780.997%
2020-10-21	5.4880	5.4990	5.4510	5.43900	-2.018%	10,174	+14,614.102%
2020-10-20	5.5450	5.5450	5.5450	5.55100	-0.144%	34,433	+14,317.222%
2020-10-13	5.5600	5.5780	5.5440	5.55900	-0.197%	17,517	+14,296.474%
2020-10-12	5.5880	5.5880	5.5850	5.57000	+0.279%	9,460	+14,268.043%
2020-10-09	5.5490	5.5650	5.5490	5.55450	+1.323%	26,277	+14,308.138%
2020-10-07	5.4950	5.4990	5.4770	5.48200	-0.318%	25,568	+14,498.687%
2020-10-05	5.4920	5.4920	5.4920	5.49950	+1.383%	1,524	+14,452.232%
2020-10-02	5.3920	5.3920	5.3920	5.42450	+0.268%	40,467	+14,653.433%
2020-09-30	5.4350	5.4350	5.4180	5.41000	-1.913%	30,149	+14,692.976%
2020-09-11	5.5070	5.5070	5.4980	5.51550	+3.636%	7,971	+14,410.017%
2020-09-08	5.2780	5.2800	5.2780	5.32200	+0.188%	230	+14,937.580%
2020-09-07	5.2970	5.2970	5.2970	5.31200	+0.749%	154	+14,965.889%
2020-09-01	5.2580	5.2660	5.2580	5.27250	-1.283%	19,685	+15,078.758%
2020-08-20	5.3430	5.3430	5.3430	5.34100	-2.027%	752	+14,884.085%
2020-08-13	5.4470	5.4470	5.4470	5.45150	+1.395%	1,240	+14,580.363%
2020-08-11	5.3480	5.3480	5.3480	5.37650	+1.606%	508	+14,785.148%
2020-08-03	5.2570	5.2570	5.2570	5.29150	-1.306%	319	+15,024.256%
2020-07-29	5.3380	5.3470	5.3380	5.36150	+0.187%	12,077	+14,826.793%
2020-07-24	5.3500	5.3500	5.3500	5.35150	-0.733%	72	+14,854.686%
2020-07-16	5.3600	5.3600	5.3600	5.39100	-0.324%	2,024	+14,745.112%
2020-07-15	5.3850	5.3860	5.3850	5.40850	+1.473%	9,383	+14,697.079%
2020-07-14	5.3080	5.3080	5.3080	5.33000	-0.075%	619	+14,915.009%
2020-07-13	5.2870	5.2870	5.2870	5.33400	+2.577%	1,130	+14,903.750%
2020-07-09	5.2500	5.2530	5.2500	5.20000	-0.952%	2,146	+15,290.385%
2020-07-07	5.2420	5.2420	5.2410	5.25000	-1.121%	16,567	+15,143.810%
2020-07-06	5.2960	5.2960	5.2960	5.30950	+1.841%	3,778	+14,972.982%
2020-07-03	5.2420	5.2420	5.2420	5.21350	+0.395%	2,680	+15,250.532%
2020-06-30	5.2040	5.2040	5.2040	5.19300	-0.631%	12,024	+15,311.130%
2020-06-29	5.1940	5.1940	5.1940	5.22600	-0.750%	1,204	+15,213.816%
2020-06-23	5.2570	5.2570	5.2570	5.26550	+1.094%	376	+15,098.936%
2020-06-22	5.2090	5.2100	5.2090	5.20850	+0.502%	1,922	+15,265.268%
2020-06-18	5.2070	5.2070	5.2060	5.18250	+0.010%	7,266	+15,342.354%
2020-06-17	5.1830	5.1970	5.1830	5.18200	+3.459%	22,322	+15,343.844%
2020-06-15	4.9900	4.9915	4.9900	5.00875	-0.055%	3,348	+15,878.038%
2020-06-12	5.0240	5.0240	5.0240	5.01150	-0.209%	44	+15,869.271%
2020-06-11	5.0710	5.0820	5.0420	5.02200	-3.432%	31,095	+15,835.882%
2020-06-08	5.2000	5.2020	5.2000	5.20050	+0.425%	3,181	+15,288.905%
2020-06-04	5.1900	5.1900	5.1880	5.17850	-0.116%	5,772	+15,354.282%
2020-06-03	5.1160	5.1160	5.1160	5.18450	+2.430%	9,200	+15,336.397%
2020-06-02	5.0670	5.0670	5.0640	5.06150	+0.797%	26,147	+15,711.518%
2020-05-29	5.0330	5.0340	5.0240	5.02150	+0.843%	19,772	+15,837.469%
2020-05-26	4.9650	4.9650	4.9650	4.97950	+2.691%	1,204	+15,971.895%
2020-05-21	4.8470	4.8470	4.8470	4.84900	-0.165%	3,060	+16,404.434%
2020-05-19	4.8555	4.8555	4.8455	4.85700	-0.211%	4,933	+16,377.249%
2020-05-18	4.7570	4.7930	4.7570	4.86725	+5.329%	24,120	+16,342.550%
2020-05-14	4.6460	4.6460	4.6460	4.62100	-2.217%	6,801	+17,218.762%
2020-05-13	4.7710	4.7710	4.7710	4.72575	-0.615%	582	+16,834.878%
2020-05-11	4.8140	4.8140	4.7575	4.75500	-0.047%	8,888	+16,730.705%
2020-05-07	4.7645	4.7645	4.7645	4.75725	+1.689%	47,739	+16,722.744%
2020-05-06	4.6785	4.7135	4.6785	4.67825	+0.220%	4,524	+17,006.824%
2020-05-05	4.6640	4.6640	4.6640	4.66800	+0.392%	3,288	+17,044.387%
2020-05-01	4.6525	4.6525	4.6465	4.64975	-1.185%	10,042	+17,111.678%
2020-04-30	4.7400	4.7415	4.7400	4.70550	+1.532%	15,184	+16,907.757%
2020-04-24	4.5790	4.5800	4.5790	4.63450	-0.472%	21,851	+17,168.314%
2020-04-23	4.5995	4.5995	4.5995	4.65650	+2.262%	1,528	+17,086.728%
2020-04-21	4.5455	4.5455	4.5455	4.55350	+1.794%	8,794	+17,475.491%
2020-04-15	4.5040	4.5040	4.5040	4.47325	-2.787%	11,398	+17,790.795%
2020-04-14	4.6170	4.6170	4.6170	4.60150	-0.760%	29,022	+17,292.155%
2020-04-09	4.6540	4.6540	4.6480	4.63675	+4.443%	16,833	+17,159.934%
2020-04-06	4.4045	4.4045	4.4045	4.43950	+3.088%	4,770	+17,926.805%
2020-04-03	4.3035	4.3035	4.3035	4.30650	-3.154%	60,876	+18,483.537%
2020-03-30	4.3280	4.3690	4.3280	4.44675	-0.303%	44,890	+17,897.414%
2020-03-25	4.3675	4.3900	4.3675	4.46025	+10.204%	34,998	+17,842.940%
2020-03-23	4.0900	4.0900	4.0335	4.04725	-1.461%	142,081	+19,673.921%
2020-03-20	4.2135	4.2135	4.2135	4.10725	-0.491%	4,486	+19,385.057%
2020-03-19	4.1965	4.1965	4.0160	4.12750	-0.452%	19,221	+19,289.461%
2020-03-17	4.2640	4.2640	4.0625	4.14625	-1.730%	16,916	+19,201.779%
2020-03-13	4.3900	4.3900	4.3900	4.21925	-9.087%	7,438	+18,867.826%
2020-03-11	4.7540	4.7545	4.6410	4.64100	-2.567%	89,040	+17,144.128%
2020-03-09	4.8315	4.8315	4.7630	4.76325	-9.727%	17,120	+16,701.554%
2020-03-05	5.3240	5.3240	5.2460	5.27650	-1.457%	19,590	+15,067.251%
2020-03-04	5.3670	5.3670	5.3460	5.35450	+2.843%	9,325	+14,846.307%
2020-03-02	5.2160	5.2660	5.1640	5.20650	-1.149%	75,322	+15,271.171%
2020-02-27	5.3120	5.3120	5.3120	5.26700	-2.445%	6,851	+15,094.608%
2020-02-26	5.3700	5.3700	5.3670	5.39900	+0.681%	14,335	+14,723.115%
2020-02-25	5.4140	5.4140	5.4140	5.36250	-2.153%	22,323	+14,824.009%
2020-02-24	5.4560	5.4690	5.4560	5.48050	-3.470%	1,236	+14,502.682%
2020-02-21	5.6970	5.6970	5.6970	5.67750	-0.959%	1,730	+13,995.993%
2020-02-20	5.7610	5.7700	5.7590	5.73250	+1.415%	32,603	+13,860.750%
2020-02-18	5.6570	5.6600	5.6530	5.65250	-0.685%	23,284	+14,058.337%
2020-02-17	5.6910	5.6910	5.6870	5.69150	+0.308%	10,167	+13,961.320%
2020-02-14	5.6780	5.6780	5.6780	5.67400	+0.212%	14,074	+14,004.688%
2020-02-13	5.6900	5.6900	5.6460	5.66200	-0.632%	12,264	+14,034.581%
2020-02-12	5.6980	5.6980	5.6980	5.69800	+0.441%	2,752	+13,945.279%
2020-02-11	5.6600	5.6690	5.6600	5.67300	-0.158%	17,948	+14,007.174%
2020-02-06	5.6960	5.6960	5.6910	5.68200	+0.115%	10,089	+13,984.829%
2020-02-05	5.6530	5.6750	5.6530	5.67550	+1.195%	16,339	+14,000.960%
2020-02-04	5.5920	5.5920	5.5920	5.60850	+1.154%	10,462	+14,169.412%
2020-02-03	5.4920	5.5430	5.4920	5.54450	+1.214%	9,900	+14,334.124%
2020-01-31	5.5200	5.5210	5.5200	5.47800	-3.463%	9,333	+14,509.346%
2020-01-24	5.6930	5.6930	5.6930	5.67450	+0.961%	1,873	+14,003.445%
2020-01-23	5.6750	5.6750	5.6690	5.62050	-0.873%	1,535	+14,138.947%
2020-01-22	5.7240	5.7240	5.7240	5.67000	-0.456%	2,725	+14,014.638%
2020-01-21	5.7000	5.7010	5.6950	5.69600	-0.393%	39,025	+13,950.211%
2020-01-17	5.7170	5.7170	5.7160	5.71850	+1.007%	1,735	+13,894.929%
2020-01-13	5.6580	5.6690	5.6580	5.66150	+0.765%	12,778	+14,035.830%
2020-01-10	5.6210	5.6210	5.6170	5.61850	+0.125%	12,744	+14,144.015%
2020-01-09	5.6110	5.6220	5.6090	5.61150	+0.349%	16,766	+14,161.784%

.dark-mode .gGPhfD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGPhfD{ color: #333333; background-color: white; border: 2px solid #333333; }FSEUISHS EDGE MSCI EUR MULTIFAC UCITS ETFACCstock LSE

FSEU
ISHS EDGE MSCI EUR MULTIFAC UCITS ETFACC
stock LSE