Am Msci Em Sri (MSDG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3747.5 | -16.25 | -0.43 | 3747.5 | 3747.5 | 3747.5 | 0 |
| 1721320200 | 3763.75 | -3.5 | -0.09 | 3779 | 3779.5 | 3763.75 | 14 |
| 1721233800 | 3767.25 | -45.75 | -1.20 | 3767.25 | 3767.25 | 3767.25 | 0 |
| 1721147400 | 3813 | 4.75 | 0.12 | 3813 | 3813 | 3813 | 0 |
| 1721061000 | 3808.25 | -40 | -1.04 | 3808.25 | 3808.25 | 3808.25 | 0 |
| 1720801800 | 3848.25 | 10 | 0.26 | 3850 | 3850 | 3848.25 | 2 |
| 1720715400 | 3838.25 | 20.25 | 0.53 | 3838.25 | 3838.25 | 3838.25 | 0 |
| 1720629000 | 3818 | 10.75 | 0.28 | 3830 | 3830 | 3818 | 6 |
| 1720542600 | 3807.25 | 4.75 | 0.12 | 3807.25 | 3807.25 | 3807.25 | 0 |
| 1720456200 | 3802.5 | 9.75 | 0.26 | 3802.5 | 3802.5 | 3802.5 | 0 |
| 1720197000 | 3792.75 | -14.75 | -0.39 | 3792.75 | 3792.75 | 3792.75 | 0 |
| 1720110600 | 3807.5 | 6.75 | 0.18 | 3807.5 | 3807.5 | 3807.5 | 0 |
| 1720024200 | 3800.75 | 46.5 | 1.24 | 3800.75 | 3800.75 | 3800.75 | 0 |
| 1719937800 | 3754.25 | -19.5 | -0.52 | 3754.25 | 3754.25 | 3754.25 | 0 |
| 1719851400 | 3773.75 | -2.5 | -0.07 | 3780.5 | 3781.5 | 3773.75 | 4 |
| 1719592200 | 3776.25 | 19.25 | 0.51 | 3776.25 | 3776.25 | 3776.25 | 0 |
| 1719505800 | 3757 | -3.5 | -0.09 | 3778.5 | 3778.5 | 3757 | 3 |
| 1719419400 | 3760.5 | 20.5 | 0.55 | 3760.5 | 3760.5 | 3760.5 | 0 |
| 1719333000 | 3740 | -24.75 | -0.66 | 3740 | 3740 | 3740 | 0 |
| 1719246600 | 3764.75 | -4 | -0.11 | 3764.75 | 3764.75 | 3764.75 | 0 |
| 1718987400 | 3768.75 | 3.5 | 0.09 | 3768.75 | 3768.75 | 3768.75 | 0 |
| 1718901000 | 3765.25 | -15 | -0.40 | 3765.25 | 3765.25 | 3765.25 | 0 |
| 1718814600 | 3780.25 | 18.75 | 0.50 | 3780.25 | 3780.25 | 3780.25 | 0 |
| 1718728200 | 3761.5 | 43 | 1.16 | 3738 | 3761.5 | 3738 | 5820 |
| 1718641800 | 3718.5 | 17 | 0.46 | 3723.5 | 3723.5 | 3718.5 | 200 |
| 1718382600 | 3701.5 | 14.75 | 0.40 | 3701.5 | 3701.5 | 3701.5 | 0 |
| 1718296200 | 3686.75 | -6 | -0.16 | 3705 | 3713 | 3686.75 | 535 |
| 1718209800 | 3692.75 | 23.5 | 0.64 | 3692.75 | 3692.75 | 3692.75 | 0 |
| 1718123400 | 3669.25 | -17.25 | -0.47 | 3669.25 | 3669.25 | 3669.25 | 0 |
| 1718037000 | 3686.5 | -1.75 | -0.05 | 3686.5 | 3686.5 | 3686.5 | 0 |
| 1717777800 | 3688.25 | -1.25 | -0.03 | 3688.25 | 3688.25 | 3688.25 | 0 |
| 1717691400 | 3689.5 | 8.75 | 0.24 | 3691 | 3695.5 | 3689.5 | 4683 |
| 1717605000 | 3680.75 | 65.75 | 1.82 | 3680.75 | 3680.75 | 3680.75 | 0 |
| 1717518600 | 3615 | -12 | -0.33 | 3615 | 3615 | 3615 | 0 |
| 1717432200 | 3627 | 25.5 | 0.71 | 3661 | 3661 | 3627 | 421 |
| 1717173000 | 3601.5 | -46.75 | -1.28 | 3601.5 | 3601.5 | 3601.5 | 0 |
| 1717086600 | 3648.25 | -11.25 | -0.31 | 3648.25 | 3648.25 | 3648.25 | 0 |
| 1717000200 | 3659.5 | -49.25 | -1.33 | 3659.5 | 3659.5 | 3659.5 | 0 |
| 1716913800 | 3708.75 | -9.75 | -0.26 | 3708.75 | 3708.75 | 3708.75 | 0 |
| 1716568200 | 3718.5 | -22.75 | -0.61 | 3718.5 | 3718.5 | 3718.5 | 0 |
| 1716481800 | 3741.25 | -23.25 | -0.62 | 3741.25 | 3741.25 | 3741.25 | 0 |
| 1716395400 | 3764.5 | -18.5 | -0.49 | 3765 | 3765 | 3764.5 | 1 |
| 1716309000 | 3783 | -42.25 | -1.10 | 3783 | 3783 | 3783 | 0 |
| 1716222600 | 3825.25 | -19.75 | -0.51 | 3825.25 | 3825.25 | 3825.25 | 0 |
| 1715963400 | 3845 | 2.5 | 0.07 | 3848.5 | 3848.5 | 3838 | 1791 |
| 1715877000 | 3842.5 | 10.75 | 0.28 | 3842.5 | 3842.5 | 3842.5 | 0 |
| 1715790600 | 3831.75 | 11.5 | 0.30 | 3831.75 | 3831.75 | 3831.75 | 0 |
| 1715704200 | 3820.25 | 1.5 | 0.04 | 3822 | 3822 | 3820.25 | 1 |
| 1715617800 | 3818.75 | 7.25 | 0.19 | 3820 | 3820 | 3818.75 | 419 |
| 1715358600 | 3811.5 | 28.75 | 0.76 | 3809 | 3811.5 | 3809 | 1126 |
| 1715272200 | 3782.75 | 19.5 | 0.52 | 3782.75 | 3782.75 | 3782.75 | 0 |
| 1715185800 | 3763.25 | -4.5 | -0.12 | 3763.25 | 3763.25 | 3763.25 | 0 |
| 1715099400 | 3767.75 | 4.25 | 0.11 | 3756 | 3767.75 | 3756 | 425 |
| 1714753800 | 3763.5 | 26.5 | 0.71 | 3763.5 | 3763.5 | 3763.5 | 0 |
| 1714667400 | 3737 | 76.75 | 2.10 | 3719 | 3737 | 3719 | 1 |
| 1714581000 | 3660.25 | -0.75 | -0.02 | 3660.25 | 3660.25 | 3660.25 | 0 |
| 1714494600 | 3661 | -22 | -0.60 | 3661 | 3661 | 3661 | 0 |
| 1714408200 | 3683 | 15.75 | 0.43 | 3682.5 | 3683 | 3682.5 | 46 |
| 1714149000 | 3667.25 | 72.25 | 2.01 | 3667.25 | 3667.25 | 3667.25 | 1 |
| 1714062600 | 3595 | -35 | -0.96 | 3595 | 3595 | 3595 | 2 |
| 1713976200 | 3630 | -2.25 | -0.06 | 3630 | 3630 | 3630 | 0 |
| 1713889800 | 3632.25 | 19.5 | 0.54 | 3621 | 3632.25 | 3621 | 31 |
| 1713803400 | 3612.75 | 54 | 1.52 | 3609 | 3612.75 | 3609 | 118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
