FTSE Emerging Large Cap Super Liquid Net Of Tax (FTEMSLNU)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 57.59 | 1.41997332156 | 4055.71 | 4119.85 | 4023.27 | 0 | 0 | IX |
| 4 | 78.34 | 1.94153101889 | 4034.96 | 4119.85 | 3829.66 | 0 | 0 | IX |
| 12 | -139.13 | -3.27177637257 | 4252.43 | 4306.84 | 3829.66 | 0 | 0 | IX |
| 26 | 412.28 | 11.1396317772 | 3701.02 | 4509.53 | 3505.4 | 0 | 0 | IX |
| 52 | 716.63 | 21.0980165868 | 3396.67 | 4509.53 | 3284.03 | 0 | 0 | IX |
| 156 | -631.98 | -13.3180760672 | 4745.28 | 5041.42 | 2913.19 | 0 | 0 | IX |
| 260 | -642.65 | -13.5125474406 | 4755.95 | 6784.57 | 2913.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 4103.4799 | 14.56 | 0.36 | 4086.61 | 4117.39 | 4074.8 | 0 |
| 1737739800 | 4088.92 | 55.37 | 1.37 | 4034.71 | 4090.96 | 4029.1 | 0 |
| 1737653400 | 4033.55 | -1.63 | -0.04 | 4034.03 | 4065.17 | 4024.97 | 0 |
| 1737567000 | 4035.18 | -31.59 | -0.78 | 4065.39 | 4077.78 | 4023.27 | 0 |
| 1737480600 | 4066.77 | 18.35 | 0.45 | 4055.71 | 4081.75 | 4041.13 | 0 |
| 1737394200 | 4048.42 | 72.09 | 1.81 | 3974.88 | 4058.19 | 3972.48 | 0 |
| 1737135000 | 3976.33 | 18.33 | 0.46 | 3957.28 | 3980.6 | 3934.06 | 0 |
| 1737048600 | 3958 | 45.67 | 1.17 | 3920.11 | 3977.06 | 3919.51 | 0 |
| 1736962200 | 3912.33 | 8.45 | 0.22 | 3904.32 | 3916.09 | 3880.82 | 0 |
| 1736875800 | 3903.88 | 68.58 | 1.79 | 3837.25 | 3909.75 | 3836.76 | 0 |
| 1736789400 | 3835.3 | -49.86 | -1.28 | 3831.83 | 3838.43 | 3829.66 | 0 |
| 1736530200 | 3885.16 | -42.75 | -1.09 | 3919.28 | 3925.12 | 3883.34 | 0 |
| 1736443800 | 3927.91 | -9.46 | -0.24 | 3929.97 | 3933.66 | 3918.44 | 0 |
| 1736357400 | 3937.37 | -47.69 | -1.20 | 3933.07 | 3959.27 | 3930.48 | 0 |
| 1736271000 | 3985.06 | -31.74 | -0.79 | 3977.98 | 3988.84 | 3970.49 | 0 |
| 1736184600 | 4016.8 | 28.2 | 0.71 | 4003.98 | 4022.44 | 3994.92 | 0 |
| 1735925400 | 3988.6 | 11.52 | 0.29 | 3999.12 | 4002.04 | 3978.35 | 0 |
| 1735839000 | 3977.08 | -56.96 | -1.41 | 3988.34 | 3996.46 | 3966.02 | 0 |
| 1735666200 | 4034.04 | -13.24 | -0.33 | 4034.96 | 4040.91 | 4028.05 | 0 |
| 1735579800 | 4047.28 | -15.12 | -0.37 | 4049.02 | 4062.76 | 4043.14 | 0 |
| 1735320600 | 4062.4 | -4.01 | -0.10 | 4071.03 | 4079.18 | 4057.86 | 0 |
| 1735061400 | 4066.41 | 24.6 | 0.61 | 4067.98 | 4068.83 | 4063.25 | 0 |
| 1734975000 | 4041.81 | 27.7 | 0.69 | 4047.61 | 4057.18 | 4040.29 | 0 |
| 1734715800 | 4014.11 | -20.15 | -0.50 | 4027.6 | 4033.06 | 3998.36 | 0 |
| 1734629400 | 4034.26 | -31.21 | -0.77 | 4011.51 | 4044.94 | 4009.56 | 0 |
| 1734543000 | 4065.47 | 12.71 | 0.31 | 4073.25 | 4085.74 | 4064.52 | 0 |
| 1734456600 | 4052.76 | -13.95 | -0.34 | 4054.5 | 4077.64 | 4025.99 | 0 |
| 1734370200 | 4066.71 | -19.7 | -0.48 | 4072.62 | 4076.19 | 4059.28 | 0 |
| 1734111000 | 4086.41 | -55.67 | -1.34 | 4106.33 | 4111.09 | 4080.83 | 0 |
| 1734024600 | 4142.08 | 33.61 | 0.82 | 4169.24 | 4176.9399 | 4138.22 | 0 |
| 1733938200 | 4108.47 | -30.64 | -0.74 | 4128.74 | 4129.76 | 4102.4399 | 0 |
| 1733851800 | 4139.11 | -29.68 | -0.71 | 4181.2299 | 4189.92 | 4137.2 | 0 |
| 1733765400 | 4168.79 | 96.99 | 2.38 | 4060.18 | 4170.18 | 4055.83 | 0 |
| 1733506200 | 4071.8 | 31.19 | 0.77 | 4072.1 | 4083.36 | 4063 | 0 |
| 1733419800 | 4040.61 | -7.34 | -0.18 | 4032.31 | 4044.2 | 4023.73 | 0 |
| 1733333400 | 4047.95 | 18.69 | 0.46 | 4040.88 | 4049.88 | 4033.92 | 0 |
| 1733247000 | 4029.26 | 36.17 | 0.91 | 4007.62 | 4036.05 | 3995.41 | 0 |
| 1733160600 | 3993.09 | 39.42 | 1.00 | 3981.01 | 3997.74 | 3972.77 | 0 |
| 1732901400 | 3953.67 | -5.99 | -0.15 | 3988.62 | 3995.91 | 3943.94 | 0 |
| 1732815000 | 3959.66 | -36.47 | -0.91 | 3959.02 | 3970.09 | 3956.14 | 0 |
| 1732728600 | 3996.13 | 27.09 | 0.68 | 3969.68 | 4016.05 | 3962.93 | 0 |
| 1732642200 | 3969.04 | -16.11 | -0.40 | 3987.12 | 3987.83 | 3964.64 | 0 |
| 1732555800 | 3985.15 | -11.7 | -0.29 | 3992.94 | 4003.87 | 3953.89 | 0 |
| 1732296600 | 3996.85 | -34.33 | -0.85 | 4028.04 | 4029.84 | 3990.96 | 0 |
| 1732210200 | 4031.18 | -39.84 | -0.98 | 4055.42 | 4062.18 | 4028.44 | 0 |
| 1732123800 | 4071.02 | -9.3 | -0.23 | 4070.98 | 4086.8 | 4064.96 | 0 |
| 1732037400 | 4080.32 | 24.63 | 0.61 | 4075.3 | 4085.85 | 4058.84 | 0 |
| 1731951000 | 4055.69 | 14.35 | 0.36 | 4053.84 | 4057.19 | 4032.98 | 0 |
| 1731691800 | 4041.34 | -8.33 | -0.21 | 4051.26 | 4065.67 | 4018.87 | 0 |
| 1731605400 | 4049.67 | -50.74 | -1.24 | 4079.55 | 4083.92 | 4045.35 | 0 |
| 1731519000 | 4100.41 | -8.71 | -0.21 | 4104.54 | 4116.96 | 4085.98 | 0 |
| 1731432600 | 4109.12 | -100.99 | -2.40 | 4159.65 | 4160 | 4108.57 | 0 |
| 1731346200 | 4210.11 | -31.6 | -0.74 | 4190.1 | 4233.75 | 4189.43 | 0 |
| 1731087000 | 4241.71 | -61.21 | -1.42 | 4285.88 | 4302.58 | 4238.49 | 0 |
| 1731000600 | 4302.92 | 81.9 | 1.94 | 4256.91 | 4306.84 | 4248.88 | 0 |
| 1730914200 | 4221.02 | -64.54 | -1.51 | 4222.76 | 4242.01 | 4202.45 | 0 |
| 1730827800 | 4285.56 | 64.3 | 1.52 | 4252.43 | 4287.65 | 4250.11 | 0 |
| 1730741400 | 4221.26 | 36.19 | 0.86 | 4208.13 | 4225.8 | 4200.47 | 0 |
| 1730482200 | 4185.07 | 22.14 | 0.53 | 4199.35 | 4205.96 | 4178.24 | 0 |
| 1730395800 | 4162.93 | -20.22 | -0.48 | 4195.03 | 4195.26 | 4111.9399 | 0 |
| 1730309400 | 4183.15 | -46.55 | -1.10 | 4183.7 | 4203.4799 | 4177.15 | 0 |
| 1730223000 | 4229.7 | -7.71 | -0.18 | 4217.78 | 4239.45 | 4216.81 | 0 |
| 1730136600 | 4237.41 | 7.9 | 0.19 | 4219.83 | 4239.53 | 4209.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
