Am Msci Eur Sri (ESDG)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 5846.5 | -34 | -0.58 | 5846.5 | 5846.5 | 5846.5 | 0 |
| 1718901000 | 5880.5 | 69 | 1.19 | 5880.5 | 5880.5 | 5880.5 | 77 |
| 1718814600 | 5811.5 | -37 | -0.63 | 5811.5 | 5811.5 | 5811.5 | 0 |
| 1718728200 | 5848.5 | 46 | 0.79 | 5848.5 | 5848.5 | 5848.5 | 0 |
| 1718641800 | 5802.5 | 5 | 0.09 | 5802.5 | 5802.5 | 5802.5 | 0 |
| 1718382600 | 5797.5 | -54 | -0.92 | 5797.5 | 5797.5 | 5797.5 | 0 |
| 1718296200 | 5851.5 | -77 | -1.30 | 5851.5 | 5851.5 | 5851.5 | 2 |
| 1718209800 | 5928.5 | 82 | 1.40 | 5928.5 | 5928.5 | 5928.5 | 0 |
| 1718123400 | 5846.5 | -41.5 | -0.70 | 5927 | 5927 | 5829 | 9596 |
| 1718037000 | 5888 | -56 | -0.94 | 5888 | 5888 | 5888 | 0 |
| 1717777800 | 5944 | -29.5 | -0.49 | 5944 | 5944 | 5944 | 0 |
| 1717691400 | 5973.5 | 24 | 0.40 | 5973.5 | 5973.5 | 5973.5 | 2 |
| 1717605000 | 5949.5 | 79 | 1.35 | 5949.5 | 5949.5 | 5949.5 | 2 |
| 1717518600 | 5870.5 | 2 | 0.03 | 5870.5 | 5870.5 | 5870.5 | 0 |
| 1717432200 | 5868.5 | 15.5 | 0.26 | 5868.5 | 5868.5 | 5868.5 | 0 |
| 1717173000 | 5853 | 12 | 0.21 | 5853 | 5853 | 5853 | 0 |
| 1717086600 | 5841 | 38.5 | 0.66 | 5841 | 5841 | 5841 | 0 |
| 1717000200 | 5802.5 | -58.5 | -1.00 | 5802.5 | 5802.5 | 5802.5 | 0 |
| 1716913800 | 5861 | -25 | -0.42 | 5861 | 5861 | 5861 | 20 |
| 1716568200 | 5886 | -5 | -0.08 | 5886 | 5886 | 5886 | 0 |
| 1716481800 | 5891 | 3 | 0.05 | 5891 | 5891 | 5891 | 0 |
| 1716395400 | 5888 | -13 | -0.22 | 5886 | 5888 | 5883 | 5 |
| 1716309000 | 5901 | -35 | -0.59 | 5901 | 5901 | 5901 | 3 |
| 1716222600 | 5936 | 9.5 | 0.16 | 5936 | 5936 | 5936 | 3 |
| 1715963400 | 5926.5 | -29 | -0.49 | 5926.5 | 5926.5 | 5926.5 | 0 |
| 1715877000 | 5955.5 | 10 | 0.17 | 5955.5 | 5955.5 | 5955.5 | 0 |
| 1715790600 | 5945.5 | 33 | 0.56 | 5945.5 | 5945.5 | 5945.5 | 0 |
| 1715704200 | 5912.5 | 17.5 | 0.30 | 5912.5 | 5912.5 | 5912.5 | 16 |
| 1715617800 | 5895 | -20 | -0.34 | 5895 | 5895 | 5895 | 0 |
| 1715358600 | 5915 | 44 | 0.75 | 5897 | 5915 | 5897 | 2 |
| 1715272200 | 5871 | 36 | 0.62 | 5871 | 5871 | 5871 | 0 |
| 1715185800 | 5835 | 36.5 | 0.63 | 5835 | 5835 | 5835 | 0 |
| 1715099400 | 5798.5 | 98 | 1.72 | 5798.5 | 5798.5 | 5798.5 | 188 |
| 1714753800 | 5700.5 | 68 | 1.21 | 5700.5 | 5700.5 | 5700.5 | 92 |
| 1714667400 | 5632.5 | 28 | 0.50 | 5632.5 | 5632.5 | 5632.5 | 0 |
| 1714581000 | 5604.5 | -25 | -0.44 | 5604.5 | 5604.5 | 5604.5 | 0 |
| 1714494600 | 5629.5 | -29.5 | -0.52 | 5629.5 | 5629.5 | 5629.5 | 0 |
| 1714408200 | 5659 | -19 | -0.33 | 5659 | 5659 | 5659 | 35 |
| 1714149000 | 5678 | 82.5 | 1.47 | 5678 | 5678 | 5678 | 0 |
| 1714062600 | 5595.5 | -68.5 | -1.21 | 5595.5 | 5595.5 | 5595.5 | 0 |
| 1713976200 | 5664 | -37 | -0.65 | 5664 | 5664 | 5664 | 0 |
| 1713889800 | 5701 | 55 | 0.97 | 5701 | 5701 | 5701 | 197 |
| 1713803400 | 5646 | 54 | 0.97 | 5646 | 5646 | 5646 | 0 |
| 1713544200 | 5592 | 21.5 | 0.39 | 5592 | 5592 | 5592 | 12 |
| 1713457800 | 5570.5 | 21.5 | 0.39 | 5570.5 | 5570.5 | 5570.5 | 0 |
| 1713371400 | 5549 | 0.5 | 0.01 | 5549 | 5549 | 5549 | 0 |
| 1713285000 | 5548.5 | -65 | -1.16 | 5548.5 | 5548.5 | 5548.5 | 0 |
| 1713198600 | 5613.5 | 6 | 0.11 | 5613.5 | 5613.5 | 5613.5 | 88 |
| 1712939400 | 5607.5 | -14.5 | -0.26 | 5607.5 | 5607.5 | 5607.5 | 0 |
| 1712853000 | 5622 | -9 | -0.16 | 5622 | 5622 | 5622 | 0 |
| 1712766600 | 5631 | 13 | 0.23 | 5631 | 5659 | 5631 | 78 |
| 1712680200 | 5618 | -48.5 | -0.86 | 5618 | 5618 | 5618 | 0 |
| 1712593800 | 5666.5 | 23.5 | 0.42 | 5666.5 | 5666.5 | 5666.5 | 0 |
| 1712334600 | 5643 | -49 | -0.86 | 5643 | 5643 | 5643 | 0 |
| 1712248200 | 5692 | -8 | -0.14 | 5692 | 5692 | 5692 | 4 |
| 1712161800 | 5700 | 7 | 0.12 | 5687 | 5700 | 5687 | 1974 |
| 1712075400 | 5693 | -67 | -1.16 | 5764 | 5764 | 5693 | 129 |
| 1711647000 | 5760 | 0.5 | 0.01 | 5760 | 5760 | 5760 | 0 |
| 1711560600 | 5759.5 | -9 | -0.16 | 5777 | 5777 | 5759.5 | 111 |
| 1711474200 | 5768.5 | 13.5 | 0.23 | 5768.5 | 5768.5 | 5768.5 | 0 |
| 1711387800 | 5755 | -5 | -0.09 | 5759 | 5759 | 5734 | 3103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
