Dark

GEDM
ISH MSCI EM IMI DIST
stock LSE

Inactive

Aug 1, 2024

4.55GBP+1.336%(+0.06)1,765

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	4.5800	4.5800	4.5800	4.55000	+1.336%	1,765	0.000%
2024-07-30	4.5000	4.5000	4.5000	4.49000	0.000%	1,441	+1.336%
2024-07-29	4.5200	4.5300	4.5200	4.49000	-0.222%	614	+1.336%
2024-07-26	4.4900	4.5000	4.4900	4.50000	+0.671%	536	+1.111%
2024-07-25	4.4700	4.4800	4.4700	4.47000	-1.542%	409	+1.790%
2024-07-23	4.5300	4.5300	4.5300	4.54000	0.000%	15	+0.220%
2024-07-22	4.5300	4.5500	4.5300	4.54000	-0.439%	227,814	+0.220%
2024-07-18	4.5600	4.5600	4.5600	4.56000	-1.935%	15,551	-0.219%
2024-07-16	4.6500	4.6500	4.6500	4.65000	0.000%	433	-2.151%
2024-07-15	4.6400	4.6400	4.6400	4.65000	-0.215%	13,934	-2.151%
2024-07-09	4.6600	4.6600	4.6600	4.66000	+0.431%	10,433	-2.361%
2024-07-08	4.6500	4.6500	4.6500	4.64000	+0.216%	2	-1.940%
2024-07-05	4.6600	4.6600	4.6300	4.63000	-0.430%	13,265	-1.728%
2024-07-04	4.6500	4.6500	4.6500	4.65000	+0.432%	375	-2.151%
2024-07-03	4.6200	4.6200	4.6200	4.63000	+0.871%	18	-1.728%
2024-07-02	4.5800	4.5900	4.5800	4.59000	-0.434%	21	-0.871%
2024-07-01	4.6100	4.6200	4.6100	4.61000	-0.216%	1,185	-1.302%
2024-06-28	4.6200	4.6200	4.6200	4.62000	+0.873%	3,438	-1.515%
2024-06-26	4.6000	4.6000	4.5900	4.58000	+0.219%	67	-0.655%
2024-06-25	4.5800	4.5800	4.5700	4.57000	-0.868%	120	-0.438%
2024-06-21	4.6100	4.6200	4.6000	4.61000	-0.216%	14,523	-1.302%
2024-06-19	4.6200	4.6200	4.6200	4.62000	+1.762%	4	-1.515%
2024-06-17	4.5400	4.5400	4.5400	4.54000	+0.221%	66,425	+0.220%
2024-06-14	4.5400	4.5400	4.5300	4.53000	-0.440%	12,611	+0.442%
2024-06-12	4.5500	4.5500	4.5500	4.55000	+0.887%	2,685	0.000%
2024-06-11	4.5100	4.5100	4.5100	4.51000	-0.661%	5,208	+0.887%
2024-06-10	4.5400	4.5400	4.5400	4.54000	+2.715%	21,040	+0.220%
2024-06-04	4.4400	4.4400	4.4200	4.42000	-1.559%	13,479	+2.941%
2024-06-03	4.5300	4.5300	4.5300	4.49000	+1.126%	221	+1.336%
2024-05-31	4.4600	4.4600	4.4400	4.44000	-1.552%	3,679	+2.477%
2024-05-30	4.4900	4.5200	4.4900	4.51000	-0.221%	5,298	+0.887%
2024-05-29	4.5300	4.5300	4.5300	4.52000	-1.310%	51,011	+0.664%
2024-05-28	4.5900	4.5900	4.5900	4.58000	-0.218%	2,489	-0.655%
2024-05-24	4.6000	4.6000	4.6000	4.59000	-1.078%	59,103	-0.871%
2024-05-21	4.6400	4.6400	4.6400	4.64000	-1.066%	1,438	-1.940%
2024-05-17	4.6800	4.6800	4.6800	4.69000	+1.735%	3,762	-2.985%
2024-05-10	4.6100	4.6100	4.6100	4.61000	+0.217%	772	-1.302%
2024-05-08	4.5800	4.5800	4.5800	4.60000	+0.218%	4,018	-1.087%
2024-05-07	4.5800	4.5800	4.5800	4.59000	+2.455%	1,795	-0.871%
2024-05-01	4.4700	4.4700	4.4600	4.48000	-0.223%	4,969	+1.562%
2024-04-26	4.4900	4.4900	4.4900	4.49000	+1.354%	7,947	+1.336%
2024-04-24	4.4700	4.4700	4.4700	4.43000	+0.454%	2,773	+2.709%
2024-04-23	4.4300	4.4300	4.4100	4.41000	+0.227%	15,917	+3.175%
2024-04-22	4.4100	4.4100	4.4000	4.40000	+1.617%	42,183	+3.409%
2024-04-17	4.3400	4.3500	4.3300	4.33000	-0.202%	50,677	+5.081%
2024-04-16	4.3400	4.3470	4.3400	4.33875	-1.805%	29,318	+4.869%
2024-04-15	4.4330	4.4330	4.4185	4.41850	+0.569%	15,782	+2.976%
2024-03-27	4.3915	4.4000	4.3915	4.39350	+0.068%	64,588	+3.562%
2024-03-25	4.4025	4.4025	4.3865	4.39050	-0.284%	15,390	+3.633%
2024-03-22	4.4170	4.4170	4.4030	4.40300	-21.248%	31,575	+3.339%
2024-03-21	5.6190	5.6190	5.5910	5.59100	+28.425%	9,265	-18.619%
2024-03-18	4.3445	4.3535	4.3445	4.35350	-0.195%	650	+4.514%
2024-03-14	4.3690	4.3690	4.3690	4.36200	-21.171%	33,628	+4.310%
2024-03-07	5.5330	5.5330	5.5330	5.53350	+27.898%	27	-17.774%
2024-03-06	4.2995	4.3265	4.2995	4.32650	-20.890%	263,054	+5.166%
2024-03-04	5.4870	5.4870	5.4690	5.46900	+26.276%	1,074	-16.804%
2024-03-01	4.2995	4.3310	4.2990	4.33100	-19.796%	6,944	+5.057%
2024-02-29	5.4260	5.4280	5.4260	5.40000	+0.241%	144,184	-15.741%
2024-02-28	5.4150	5.4150	5.3870	5.38700	+25.250%	57,167	-15.537%
2024-02-26	4.3040	4.3040	4.3040	4.30100	-21.457%	12	+5.789%
2024-02-23	5.4750	5.4900	5.4750	5.47600	+1.052%	5,187	-16.910%
2024-02-20	5.4250	5.4260	5.4180	5.41900	+25.731%	19,246	-16.036%
2024-02-16	4.3110	4.3110	4.3100	4.31000	+2.259%	2,591	+5.568%
2024-02-13	4.2145	4.2145	4.2140	4.21480	-21.115%	18,803	+7.953%
2024-02-09	5.3550	5.3560	5.3550	5.34300	+0.084%	931	-14.842%
2024-02-08	5.3360	5.3360	5.3360	5.33850	-0.485%	67	-14.770%
2024-02-07	5.3730	5.3730	5.3620	5.36450	+0.009%	3,543	-15.183%
2024-02-06	5.3440	5.3640	5.3300	5.36400	+2.543%	4,041	-15.175%
2024-02-05	5.2330	5.2340	5.2310	5.23100	-0.048%	29,938	-13.019%
2024-02-02	5.2290	5.2290	5.2290	5.23350	-0.143%	72	-13.060%
2024-02-01	5.2300	5.2500	5.2300	5.24100	+0.499%	75,386	-13.185%
2024-01-30	5.2250	5.2260	5.2150	5.21500	-0.667%	112,167	-12.752%
2024-01-29	5.2880	5.3110	5.2500	5.25000	-0.455%	15,888	-13.333%
2024-01-26	5.2710	5.2710	5.2700	5.27400	-0.114%	2,358	-13.728%
2024-01-24	5.2360	5.2870	5.2360	5.28000	+2.009%	4,667	-13.826%
2024-01-23	5.1610	5.1770	5.1580	5.17600	+0.485%	1,632	-12.094%
2024-01-22	5.1450	5.1510	5.1450	5.15100	+1.298%	154,562	-11.668%
2024-01-17	5.1080	5.1090	5.0850	5.08500	-2.343%	4,801	-10.521%
2024-01-16	5.2220	5.2220	5.2000	5.20700	-2.234%	65,326	-12.618%
2024-01-12	5.3270	5.3270	5.3270	5.32600	+28.607%	218	-14.570%
2024-01-11	4.1595	4.1595	4.1595	4.14130	+0.097%	558	+9.869%
2024-01-10	4.1505	4.1505	4.1425	4.13730	-22.559%	165,934	+9.975%
2024-01-08	5.3050	5.3390	5.3050	5.34250	+26.390%	85,047	-14.834%
2024-01-03	4.2460	4.2460	4.2270	4.22700	-21.577%	51,922	+7.641%
2024-01-02	5.3890	5.3920	5.3890	5.39000	-0.204%	1,041	-15.584%
2023-12-27	5.4100	5.4100	5.3970	5.40100	+1.695%	3,742	-15.756%
2023-12-22	5.3140	5.3140	5.3110	5.31100	-0.988%	1,034	-14.329%
2023-12-19	5.3230	5.3700	5.3190	5.36400	+28.025%	85,265	-15.175%
2023-12-18	4.2025	4.2025	4.1930	4.18980	-0.511%	61,476	+8.597%
2023-12-15	4.1980	4.2050	4.1980	4.21130	-21.240%	62,106	+8.043%
2023-12-14	5.2970	5.3470	5.2930	5.34700	+27.164%	27,730	-14.906%
2023-12-13	4.2080	4.2080	4.2080	4.20480	-20.469%	9,450	+8.210%
2023-12-12	5.3080	5.3100	5.3080	5.28700	+25.284%	38,697	-13.940%
2023-12-11	4.2060	4.2060	4.2060	4.22000	-19.939%	13,493	+7.820%
2023-12-08	5.2790	5.2830	5.2710	5.27100	+25.470%	45,871	-13.679%
2023-12-07	4.2010	4.2010	4.2010	4.20100	-20.110%	47,526	+8.308%
2023-12-05	5.2570	5.2570	5.2570	5.25850	-0.717%	4,067	-13.473%
2023-12-04	5.3260	5.3260	5.3260	5.29650	-0.666%	18,320	-14.094%
2023-12-01	5.3140	5.3220	5.3140	5.33200	+0.028%	1,295	-14.666%
2023-11-30	5.3210	5.3360	5.3150	5.33050	+26.871%	11,177	-14.642%
2023-11-29	4.2155	4.2155	4.2155	4.20150	-20.682%	5	+8.295%
2023-11-27	5.3020	5.3020	5.3020	5.29700	-0.675%	15,550	-14.102%
2023-11-21	5.3530	5.3530	5.3530	5.33300	+23.649%	10,181	-14.682%
2023-11-15	4.3115	4.3115	4.3080	4.31300	+1.734%	166,974	+5.495%
2023-11-14	4.2040	4.2040	4.2040	4.23950	-18.148%	18	+7.324%
2023-11-13	5.1700	5.1700	5.1700	5.17950	+0.583%	157	-12.154%
2023-11-10	5.1220	5.1480	5.1210	5.14950	-0.733%	8,077	-11.642%
2023-11-09	5.1950	5.1950	5.1950	5.18750	-0.087%	3,256	-12.289%
2023-11-08	5.1790	5.1790	5.1790	5.19200	-0.355%	1	-12.365%
2023-11-07	5.1950	5.1950	5.1950	5.21050	-0.497%	1,700	-12.676%
2023-11-06	5.2400	5.2400	5.2400	5.23650	+24.893%	47	-13.110%
2023-11-03	4.1715	4.1715	4.1715	4.19280	+0.861%	1,590	+8.519%
2023-11-02	4.1355	4.1505	4.1355	4.15700	-16.240%	5,117	+9.454%
2023-11-01	4.9130	4.9630	4.9130	4.96300	+1.534%	3,495	-8.322%
2023-10-31	4.8990	4.8990	4.8935	4.88800	+19.942%	60,489	-6.915%
2023-10-30	4.1155	4.1155	4.1100	4.07530	+0.364%	1,801	+11.648%
2023-10-27	4.0880	4.0880	4.0880	4.06050	-17.273%	11,767	+12.055%
2023-10-26	4.8945	4.8970	4.8945	4.90830	+20.072%	13,505	-7.300%
2023-10-25	4.0815	4.0815	4.0815	4.08780	+0.996%	2,134	+11.307%
2023-10-23	4.0710	4.0710	4.0320	4.04750	-19.099%	182,171	+12.415%
2023-10-19	5.0020	5.0030	5.0020	5.00300	+18.992%	19,722	-9.055%
2023-10-16	4.1735	4.1735	4.1735	4.20450	-18.017%	13	+8.217%
2023-10-12	5.2020	5.2020	5.1500	5.12850	+1.928%	12,055	-11.280%
2023-10-09	5.0270	5.0270	5.0270	5.03150	+22.391%	501	-9.570%
2023-10-05	4.1110	4.1110	4.1110	4.11100	-0.335%	5,860	+10.679%
2023-10-04	4.1325	4.1325	4.1195	4.12480	-18.971%	57,354	+10.308%
2023-10-02	5.1260	5.1260	5.1010	5.09050	+21.448%	20,500	-10.618%
2023-09-26	4.1980	4.1980	4.1975	4.19150	-19.247%	5,800	+8.553%
2023-09-22	5.1880	5.1880	5.1880	5.19050	+24.389%	5,089	-12.340%
2023-09-21	4.1800	4.1810	4.1750	4.17280	-20.631%	39,461	+9.039%
2023-09-20	5.2550	5.2550	5.2550	5.25750	+0.487%	3,000	-13.457%
2023-09-19	5.2290	5.2290	5.2290	5.23200	-0.872%	10,429	-13.035%
2023-09-13	5.2510	5.2510	5.2510	5.27800	+0.218%	5,220	-13.793%
2023-09-12	5.2620	5.2620	5.2620	5.26650	+25.199%	9,499	-13.605%
2023-09-11	4.2025	4.2080	4.2025	4.20650	+0.394%	15,014	+8.166%
2023-09-08	4.1850	4.1850	4.1785	4.19000	-19.601%	2,961	+8.592%
2023-09-07	5.2380	5.2380	5.2000	5.21150	-1.223%	32,444	-12.693%
2023-09-06	5.2860	5.3100	5.2860	5.27600	+24.950%	48,570	-13.760%
2023-09-05	4.2205	4.2295	4.2205	4.22250	-21.053%	11,093	+7.756%
2023-09-04	5.3500	5.3500	5.3500	5.34850	+0.272%	45	-14.929%
2023-09-01	5.3180	5.3630	5.3160	5.33400	-0.299%	279,829	-14.698%
2023-08-29	5.3000	5.3430	5.3000	5.35000	+2.343%	25,500	-14.953%
2023-08-25	5.2340	5.2340	5.2340	5.22750	-0.514%	1,143	-12.960%
2023-08-23	5.2520	5.2520	5.2490	5.25450	+1.625%	1,318	-13.408%
2023-08-18	5.1540	5.1540	5.1540	5.17050	+26.270%	81,715	-12.001%
2023-08-16	4.0915	4.0945	4.0915	4.09480	-0.406%	7,274	+11.117%
2023-08-15	4.1535	4.1535	4.1420	4.11150	-22.432%	23,693	+10.665%
2023-08-11	5.3540	5.3540	5.3020	5.30050	+25.903%	1,771	-14.159%
2023-08-09	4.2355	4.2360	4.2350	4.21000	-1.585%	54	+8.076%
2023-08-04	4.2625	4.2675	4.2625	4.27780	+0.012%	52,547	+6.363%
2023-08-03	4.2710	4.2710	4.2710	4.27730	-22.674%	5,690	+6.376%
2023-08-01	5.5300	5.5300	5.5300	5.53150	+26.977%	10,179	-17.744%
2023-07-31	4.3340	4.3470	4.3340	4.35630	-22.244%	15,237	+4.446%
2023-07-28	5.5990	5.5990	5.5990	5.60250	+31.514%	8	-18.786%
2023-07-26	4.2490	4.2490	4.2490	4.26000	-22.035%	2,229	+6.808%
2023-07-24	5.3910	5.3910	5.3910	5.46400	+29.993%	10,179	-16.728%
2023-07-20	4.2085	4.2095	4.2085	4.20330	-0.685%	1,025	+8.248%
2023-07-19	4.2095	4.2095	4.2095	4.23230	+1.232%	151	+7.507%
2023-07-17	4.1850	4.1850	4.1735	4.18080	-0.298%	13,267	+8.831%
2023-07-14	4.1985	4.1990	4.1985	4.19330	-0.052%	80,605	+8.506%
2023-07-13	4.1905	4.1905	4.1905	4.19550	-22.856%	9,401	+8.450%
2023-07-12	5.3680	5.3680	5.3680	5.43850	+3.100%	13,545	-16.337%
2023-07-07	5.2280	5.2740	5.2280	5.27500	-2.052%	91,106	-13.744%
2023-07-04	5.3910	5.3910	5.3810	5.38550	+1.700%	24,638	-15.514%
2023-06-30	5.2600	5.3130	5.2600	5.29550	+0.809%	2,938	-14.078%
2023-06-29	5.2520	5.2520	5.2520	5.25300	+26.320%	22,258	-13.383%
2023-06-27	4.1610	4.1610	4.1530	4.15850	+0.666%	7,589	+9.414%
2023-06-26	4.1470	4.1470	4.1470	4.13100	+0.467%	60	+10.143%
2023-06-23	4.1380	4.1380	4.1160	4.11180	-24.582%	9,650	+10.657%
2023-06-16	5.4890	5.4890	5.4550	5.45200	-0.384%	19,100	-16.544%
2023-06-14	5.4360	5.4360	5.4360	5.47300	+0.450%	3,000	-16.865%
2023-06-13	5.4290	5.4290	5.4260	5.44850	+1.132%	2,483	-16.491%
2023-06-12	5.3840	5.3840	5.3840	5.38750	+0.037%	3,702	-15.545%
2023-06-09	5.3780	5.3930	5.3780	5.38550	+0.560%	6,243	-15.514%
2023-06-08	5.3190	5.3470	5.3190	5.35550	+24.822%	13,297	-15.041%
2023-06-07	4.2910	4.2910	4.2880	4.29050	-18.802%	2,446	+6.048%
2023-06-05	5.2710	5.2840	5.2700	5.28400	+24.379%	2,408	-13.891%
2023-06-02	4.2155	4.2460	4.2155	4.24830	-18.168%	5,259	+7.102%
2023-06-01	5.1400	5.1400	5.1210	5.19150	+24.592%	8,439	-12.357%
2023-05-30	4.2250	4.2250	4.1670	4.16680	-0.196%	1,565	+9.197%
2023-05-25	4.1775	4.1805	4.1775	4.17500	-20.050%	3,188	+8.982%
2023-05-23	5.2250	5.2250	5.2110	5.22200	+23.175%	6,312	-12.869%
2023-05-22	4.2285	4.2285	4.2285	4.23950	+1.169%	551	+7.324%
2023-05-19	4.2115	4.2115	4.2115	4.19050	+0.155%	33	+8.579%
2023-05-17	4.1870	4.1870	4.1865	4.18400	-19.893%	7,467	+8.748%
2023-05-16	5.2300	5.2300	5.2140	5.22300	+1.290%	11,685	-12.885%
2023-05-12	5.1640	5.1650	5.1640	5.15650	+24.418%	2,823	-11.762%
2023-05-11	4.1375	4.1405	4.1375	4.14450	+0.024%	2,636	+9.784%
2023-05-10	4.1195	4.1255	4.1195	4.14350	-20.638%	4,983	+9.811%
2023-05-09	5.2260	5.2260	5.2260	5.22100	+25.853%	1	-12.852%
2023-05-05	4.1425	4.1425	4.1420	4.14850	+0.521%	954	+9.678%
2023-05-04	4.1285	4.1300	4.1285	4.12700	+0.219%	2,096	+10.250%
2023-05-03	4.1280	4.1280	4.1280	4.11800	-19.891%	467	+10.491%
2023-05-02	5.1950	5.1950	5.1940	5.14050	-0.686%	4,531	-11.487%
2023-04-27	5.1610	5.1610	5.1610	5.17600	+0.681%	13,023	-12.094%
2023-04-26	5.1400	5.1410	5.1400	5.14100	+24.872%	908	-11.496%
2023-04-25	4.0970	4.1205	4.0970	4.11700	-20.460%	2,308	+10.517%
2023-04-24	5.1860	5.1950	5.1840	5.17600	-1.662%	20,978	-12.094%
2023-04-20	5.2480	5.2630	5.2480	5.26350	+24.550%	6,934	-13.556%
2023-04-19	4.2235	4.2245	4.2235	4.22600	-1.176%	2,548	+7.667%
2023-04-18	4.3060	4.3060	4.3060	4.27630	-0.268%	6,378	+6.400%
2023-04-17	4.2920	4.3065	4.2920	4.28780	+0.882%	45	+6.115%
2023-04-14	4.2680	4.2680	4.2630	4.25030	-20.115%	1,169	+7.051%
2023-04-13	5.3200	5.3220	5.3140	5.32050	+24.812%	19,541	-14.482%
2023-04-11	4.2380	4.2480	4.2380	4.26280	+1.871%	490	+6.737%
2023-04-05	4.2310	4.2310	4.2250	4.18450	-0.577%	2,438	+8.735%
2023-04-04	4.2200	4.2200	4.2160	4.20880	-20.015%	3,718	+8.107%
2023-03-31	5.2720	5.2740	5.2720	5.26200	+0.076%	8,218	-13.531%
2023-03-30	5.2740	5.2740	5.2740	5.25800	+1.437%	5,012	-13.465%
2023-03-28	5.1800	5.1800	5.1800	5.18350	+1.409%	13,411	-12.221%
2023-03-27	5.1180	5.1180	5.1180	5.11150	+21.708%	964	-10.985%
2023-03-24	4.2085	4.2085	4.1980	4.19980	-0.679%	7,171	+8.338%
2023-03-23	4.2425	4.2425	4.2425	4.22850	-17.275%	226	+7.603%
2023-03-22	5.1150	5.1150	5.1140	5.11150	+25.067%	5,615	-10.985%
2023-03-20	4.1060	4.1060	4.1045	4.08700	-0.837%	26,221	+11.329%
2023-03-17	4.1395	4.1395	4.1240	4.12150	-17.947%	4,176	+10.397%
2023-03-16	5.0220	5.0220	5.0220	5.02300	+22.548%	9,523	-9.417%
2023-03-15	4.1445	4.1445	4.0965	4.09880	-19.148%	4,391	+11.008%
2023-03-13	5.1060	5.1060	5.0350	5.06950	+19.965%	10,403	-10.248%
2023-03-10	4.2190	4.2210	4.2190	4.22580	-18.539%	318	+7.672%
2023-03-08	5.1870	5.1870	5.1870	5.18750	-1.106%	22	-12.289%
2023-03-03	5.2360	5.2360	5.2360	5.24550	+0.788%	1	-13.259%
2023-03-02	5.1910	5.2150	5.1910	5.20450	+1.770%	45,838	-12.576%
2023-02-28	5.1190	5.1190	5.1190	5.11400	-0.176%	260	-11.029%
2023-02-27	5.1150	5.1420	5.1150	5.12300	-1.481%	17,263	-11.185%
2023-02-23	5.2510	5.2510	5.2070	5.20000	+0.270%	29,278	-12.500%
2023-02-22	5.1960	5.1960	5.1960	5.18600	-0.889%	4,855	-12.264%
2023-02-21	5.2590	5.2590	5.2510	5.23250	-0.504%	7,787	-13.043%
2023-02-17	5.2800	5.2800	5.2620	5.25900	-1.323%	10,018	-13.482%
2023-02-16	5.3470	5.3470	5.3470	5.32950	-0.374%	1	-14.626%
2023-02-14	5.3650	5.3670	5.3640	5.34950	-0.511%	4,934	-14.945%
2023-02-13	5.3810	5.3810	5.3810	5.37700	+0.627%	1,005	-15.380%
2023-02-08	5.4020	5.4020	5.4020	5.34350	-0.047%	1	-14.850%
2023-02-07	5.3560	5.3560	5.3560	5.34600	+20.073%	3,724	-14.890%
2023-02-06	4.4520	4.4520	4.4520	4.45230	-18.523%	25	+2.194%
2023-02-03	5.5030	5.5030	5.4700	5.46450	-1.140%	4,668	-16.735%
2023-02-02	5.5310	5.5320	5.5310	5.52750	+0.738%	129,481	-17.684%
2023-01-20	5.4930	5.4930	5.4930	5.48700	+1.348%	1,014	-17.077%
2023-01-19	5.4110	5.4110	5.4100	5.41400	+23.811%	3,806	-15.959%
2023-01-18	4.3935	4.3935	4.3925	4.37280	-19.254%	2,446	+4.052%
2023-01-17	5.4110	5.4170	5.4110	5.41550	-0.138%	1,126	-15.982%
2023-01-13	5.3950	5.4100	5.3950	5.42300	+0.454%	4,876	-16.098%
2023-01-12	5.3910	5.3910	5.3910	5.39850	+22.964%	1,651	-15.717%
2023-01-10	4.3940	4.3950	4.3940	4.39030	-0.273%	578	+3.638%
2023-01-09	4.3880	4.3880	4.3880	4.40230	-14.767%	77	+3.355%
2023-01-05	5.1730	5.1730	5.1710	5.16500	+23.187%	21,325	-11.907%
2022-12-30	4.2020	4.2040	4.2020	4.19280	-16.132%	1,544	+8.519%
2022-12-28	5.0600	5.0600	5.0090	4.99930	+21.386%	17,440	-8.987%
2022-12-20	4.0940	4.1210	4.0940	4.11850	-0.177%	778	+10.477%
2022-12-16	4.1185	4.1185	4.1185	4.12580	-1.995%	667	+10.282%
2022-12-13	4.2335	4.2335	4.2320	4.20980	-0.614%	3,105	+8.081%
2022-12-09	4.2255	4.2255	4.2255	4.23580	-18.322%	69,334	+7.418%
2022-12-08	5.1850	5.1940	5.1850	5.18600	-0.173%	33,400	-12.264%
2022-12-05	5.2680	5.2720	5.2680	5.19500	+21.797%	1,907	-12.416%
2022-12-02	4.2780	4.2780	4.2780	4.26530	+0.176%	853	+6.675%
2022-12-01	4.2860	4.2860	4.2860	4.25780	+2.196%	1,176	+6.863%
2022-11-28	4.1270	4.1270	4.1270	4.16630	+0.514%	3,148	+9.210%
2022-11-25	4.1500	4.1520	4.1490	4.14500	-18.245%	31,443	+9.771%
2022-11-24	5.0510	5.0780	5.0510	5.07000	+1.127%	59,824	-10.256%
2022-11-23	4.9910	5.0190	4.9885	5.01350	+19.290%	7,322	-9.245%
2022-11-21	4.2140	4.2140	4.2130	4.20280	-16.520%	1,896	+8.261%
2022-11-18	5.0410	5.0560	5.0410	5.03450	+18.089%	62,945	-9.624%
2022-11-16	4.3000	4.3000	4.3000	4.26330	-15.318%	1,639	+6.725%
2022-11-14	5.0280	5.0440	5.0280	5.03450	+0.309%	25,675	-9.624%
2022-11-11	5.0190	5.0190	5.0190	5.01900	+2.287%	2,908	-9.344%
2022-11-10	4.7510	4.9135	4.7510	4.90680	+16.876%	95	-7.272%
2022-11-08	4.1950	4.1950	4.1950	4.19830	+3.885%	37	+8.377%
2022-11-02	4.0350	4.0350	4.0350	4.04130	-0.136%	517	+12.588%
2022-11-01	4.0425	4.0425	4.0425	4.04680	-11.059%	37	+12.435%
2022-10-31	4.5565	4.5610	4.5565	4.55000	+14.356%	53,221	0.000%
2022-10-27	3.9560	3.9560	3.9560	3.97880	-14.117%	2,010	+14.356%
2022-10-26	4.6195	4.6195	4.6195	4.63280	+1.909%	703	-1.787%
2022-10-25	4.4970	4.4970	4.4970	4.54600	+14.241%	18,401	+0.088%
2022-10-24	3.9975	4.0065	3.9975	3.97930	-2.939%	2,253	+14.342%
2022-10-18	4.1255	4.1325	4.1255	4.09980	-11.984%	20,327	+10.981%
2022-10-17	4.6510	4.6550	4.6495	4.65800	+1.774%	15,118	-2.319%
2022-10-14	4.6415	4.6415	4.6170	4.57680	-0.092%	146,706	-0.586%
2022-10-13	4.5575	4.5800	4.5045	4.58100	+10.759%	44,108	-0.677%
2022-10-12	4.1545	4.1545	4.1540	4.13600	-10.028%	4,783	+10.010%
2022-10-11	4.6040	4.6040	4.5725	4.59700	-2.853%	24,611	-1.022%
2022-10-07	4.7850	4.8020	4.7320	4.73200	+10.781%	64,107	-3.846%
2022-10-05	4.2725	4.2770	4.2725	4.27150	-8.764%	86,291	+6.520%
2022-10-03	4.6225	4.6225	4.6220	4.68180	+12.179%	36,851	-2.815%
2022-09-30	4.1645	4.1765	4.1645	4.17350	-9.674%	494	+9.021%
2022-09-29	4.6295	4.6305	4.6295	4.62050	+5.890%	3,455	-1.526%
2022-09-28	4.3715	4.3715	4.3715	4.36350	-0.513%	1,613	+4.274%
2022-09-27	4.4015	4.4055	4.4015	4.38600	+0.394%	1,766	+3.739%
2022-09-26	4.4070	4.4070	4.4070	4.36880	-8.503%	4,558	+4.148%
2022-09-23	4.8270	4.8270	4.7845	4.77480	+9.363%	14,887	-4.708%
2022-09-21	4.3685	4.3685	4.3685	4.36600	-0.485%	5,777	+4.214%
2022-09-20	4.3885	4.3885	4.3885	4.38730	-12.201%	453	+3.708%
2022-09-16	4.9975	4.9975	4.9975	4.99700	-1.381%	479	-8.945%
2022-09-15	5.1150	5.1150	5.0670	5.06700	+14.851%	18,616	-10.203%
2022-09-14	4.4245	4.4250	4.4245	4.41180	-15.821%	2,771	+3.133%
2022-09-12	5.2170	5.2170	5.2170	5.24100	+1.462%	1	-13.185%
2022-09-09	5.1750	5.1750	5.1750	5.16550	+1.493%	5,740	-11.916%
2022-09-08	5.0900	5.0930	5.0900	5.08950	+0.246%	55,247	-10.600%
2022-09-07	5.0480	5.0480	5.0450	5.07700	-0.177%	77,577	-10.380%
2022-09-06	5.1340	5.1340	5.1010	5.08600	+13.908%	9,411	-10.539%
2022-09-05	4.4795	4.4795	4.4795	4.46500	-0.018%	2,133	+1.904%
2022-08-30	4.5265	4.5265	4.5265	4.46580	-1.221%	31	+1.885%
2022-08-26	4.5505	4.5505	4.5505	4.52100	-0.033%	60,060	+0.641%
2022-08-25	4.5115	4.5115	4.5115	4.52250	-14.363%	45	+0.608%
2022-08-19	5.2770	5.2770	5.2770	5.28100	-1.557%	4,335	-13.842%
2022-08-18	5.3520	5.3830	5.3490	5.36450	+19.958%	3,747	-15.183%
2022-08-15	4.4705	4.4705	4.4700	4.47200	-17.147%	3,019	+1.744%
2022-08-12	5.3980	5.3980	5.3980	5.39750	-0.046%	76	-15.702%
2022-08-11	5.3990	5.3990	5.3990	5.40000	+23.231%	612	-15.741%
2022-08-09	4.3935	4.3935	4.3935	4.38200	-16.976%	5,192	+3.834%
2022-08-05	5.3340	5.3340	5.2830	5.27800	+22.337%	5,757	-13.793%
2022-08-03	4.3025	4.3025	4.3015	4.31430	-17.650%	556	+5.463%
2022-08-02	5.1900	5.1900	5.1900	5.23900	-0.314%	2	-13.151%
2022-08-01	5.2770	5.2820	5.2770	5.25550	-0.360%	2,910	-13.424%
2022-07-28	5.2670	5.2670	5.2670	5.27450	+22.016%	975	-13.736%
2022-07-26	4.3270	4.3270	4.3220	4.32280	-17.512%	95,498	+5.256%
2022-07-22	5.2300	5.2300	5.2300	5.24050	+0.306%	400	-13.176%
2022-07-21	5.2110	5.2310	5.2110	5.22450	+1.054%	93,836	-12.910%
2022-07-18	5.1760	5.1760	5.1600	5.17000	+1.752%	17,757	-11.992%
2022-07-15	5.0450	5.0860	5.0450	5.08100	+18.901%	6,762	-10.451%
2022-07-14	4.2725	4.2730	4.2725	4.27330	-16.700%	91,986	+6.475%
2022-07-12	5.1060	5.1060	5.1060	5.13000	+18.572%	10,841	-11.306%
2022-07-11	4.3225	4.3225	4.3225	4.32650	-15.506%	891	+5.166%
2022-07-05	5.1250	5.1250	5.1250	5.12050	+18.303%	5,000	-11.141%
2022-07-01	4.3455	4.3455	4.3355	4.32830	-17.430%	4,108	+5.122%
2022-06-30	5.2630	5.2630	5.2220	5.24200	-0.973%	1,770	-13.201%
2022-06-29	5.3090	5.3090	5.2990	5.29350	-1.222%	16,902	-14.046%
2022-06-28	5.4070	5.4070	5.4070	5.35900	+22.477%	12,069	-15.096%
2022-06-27	4.3815	4.3815	4.3710	4.37550	+2.423%	36,324	+3.988%
2022-06-23	4.2725	4.2790	4.2725	4.27200	-18.598%	1,488	+6.507%
2022-06-20	5.2390	5.2390	5.2390	5.24800	+22.223%	4,850	-13.300%
2022-06-17	4.3110	4.3375	4.3070	4.29380	+1.489%	60,036	+5.967%
2022-06-16	4.3370	4.3370	4.2560	4.23080	-21.528%	4,065	+7.545%
2022-06-15	5.3790	5.3820	5.3790	5.39150	+0.606%	81,311	-15.608%
2022-06-14	5.3810	5.3810	5.3500	5.35900	+18.358%	103,671	-15.096%
2022-06-08	4.5040	4.5040	4.5040	4.52780	-19.154%	1,332	+0.490%
2022-06-01	5.6620	5.6810	5.6130	5.60050	-1.060%	36,376	-18.757%
2022-05-31	5.6870	5.6870	5.6870	5.66050	+3.464%	1,500	-19.618%
2022-05-26	5.3880	5.3880	5.3880	5.47100	+2.309%	60	-16.834%
2022-05-24	5.3880	5.3880	5.3800	5.34750	-2.391%	1,300	-14.914%
2022-05-23	5.4740	5.4760	5.4660	5.47850	+26.764%	14,647	-16.948%
2022-05-19	4.3165	4.3165	4.3125	4.32180	-0.724%	1,240	+5.280%
2022-05-18	4.3865	4.3880	4.3865	4.35330	-0.598%	2,151	+4.518%
2022-05-17	4.3930	4.3930	4.3635	4.37950	-17.979%	7,765	+3.893%
2022-05-16	5.3440	5.3460	5.3440	5.33950	+24.325%	10,714	-14.786%
2022-05-12	4.2645	4.2745	4.2645	4.29480	-2.883%	2,840	+5.942%
2022-05-06	4.4035	4.4035	4.4035	4.42230	-0.701%	292	+2.888%
2022-05-05	4.5035	4.5040	4.4570	4.45350	-0.275%	20,955	+2.167%
2022-05-04	4.4625	4.4625	4.4620	4.46580	-20.987%	9,074	+1.885%
2022-05-03	5.6440	5.6540	5.6440	5.65200	+24.953%	9,044	-19.498%
2022-04-29	4.5355	4.5635	4.5345	4.52330	+1.583%	3,052	+0.590%
2022-04-28	4.4510	4.4510	4.4510	4.45280	-19.414%	565	+2.183%
2022-04-27	5.5050	5.5630	5.5050	5.52550	-0.468%	14,839	-17.655%
2022-04-25	5.5630	5.5760	5.5400	5.55150	-4.350%	4,812	-18.040%
2022-04-19	5.8100	5.8100	5.8100	5.80400	-1.309%	756	-21.606%
2022-04-14	5.9350	5.9350	5.8740	5.88100	-1.549%	53,806	-22.632%
2022-04-08	5.9720	5.9720	5.9720	5.97350	-0.350%	3,232	-23.830%
2022-04-06	6.0650	6.0650	6.0630	5.99450	+29.211%	4,918	-24.097%
2022-04-05	4.7125	4.7135	4.7125	4.63930	+0.324%	5,258	-1.925%
2022-04-01	4.6160	4.6630	4.6160	4.62430	-23.210%	44,135	-1.607%
2022-03-31	6.0760	6.0770	6.0560	6.02200	+32.299%	6,140	-24.444%
2022-03-28	4.5680	4.5760	4.5680	4.55180	+0.875%	2,583	-0.040%
2022-03-25	4.5090	4.5090	4.5090	4.51230	-24.945%	7,852	+0.835%
2022-03-23	5.9650	5.9650	5.9650	6.01200	-0.066%	550	-24.318%
2022-03-22	5.9840	5.9840	5.9840	6.01600	+34.112%	4,197	-24.368%
2022-03-21	4.4720	4.4720	4.4700	4.48580	-1.407%	1,478	+1.431%
2022-03-18	4.4970	4.5295	4.4970	4.54980	-22.852%	6,113	+0.004%
2022-03-17	5.8900	5.8900	5.8900	5.89750	+32.157%	1,095	-22.849%
2022-03-16	4.4230	4.4440	4.4230	4.46250	-19.070%	13,182	+1.961%
2022-03-15	5.4140	5.4140	5.4140	5.51400	-0.863%	2,168	-17.483%
2022-03-14	5.6190	5.6190	5.5800	5.56200	-2.086%	10,438	-18.195%

.dark-mode .VXd6qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXd6qc{ color: #333333; background-color: white; border: 2px solid #333333; }GEDMISH MSCI EM IMI DISTstock LSE

GEDM
ISH MSCI EM IMI DIST
stock LSE