FTSEATHEX High Dividend Yield (FTSED)
ASI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.72 | -0.0964237669033 | 3857.97 | 3904.55 | 3845.1 | 0 | 0 | IX |
| 4 | -111.05 | -2.80054472549 | 3965.3 | 4017.74 | 3629.54 | 0 | 0 | IX |
| 12 | -188.06 | -4.65229039831 | 4042.31 | 4092.56 | 3629.54 | 0 | 0 | IX |
| 26 | -255.2 | -6.21007677426 | 4109.45 | 4217.66 | 3629.54 | 0 | 0 | IX |
| 52 | -98.3 | -2.48700206196 | 3952.55 | 4217.66 | 3374.64 | 0 | 0 | IX |
| 156 | 842.3 | 27.9652716679 | 3011.95 | 4217.66 | 2690.12 | 0 | 0 | IX |
| 260 | 1854.25 | 92.7125 | 2000 | 4217.66 | 1876.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724426100 | 3854.25 | -35.27 | -0.91 | 3894.61 | 3904.55 | 3853.89 | 0 |
| 1724339700 | 3889.52 | 4.48 | 0.12 | 3880.62 | 3893.58 | 3878.41 | 0 |
| 1724253300 | 3885.04 | 3.87 | 0.10 | 3880 | 3894.87 | 3873.59 | 0 |
| 1724166900 | 3881.17 | 1.87 | 0.05 | 3884.52 | 3894.48 | 3867.6 | 0 |
| 1724080500 | 3879.3 | 7.04 | 0.18 | 3878.44 | 3894.64 | 3861.22 | 0 |
| 1723821300 | 3872.26 | 27.16 | 0.71 | 3857.97 | 3890.17 | 3845.1 | 0 |
| 1723648500 | 3845.1 | 64.93 | 1.72 | 3790.12 | 3845.1 | 3780.17 | 0 |
| 1723562100 | 3780.17 | -2.36 | -0.06 | 3785.93 | 3787.7 | 3764.01 | 0 |
| 1723475700 | 3782.53 | 20.43 | 0.54 | 3767.81 | 3790.09 | 3762.1 | 0 |
| 1723216500 | 3762.1 | -9.8 | -0.26 | 3792.83 | 3809.33 | 3754.92 | 0 |
| 1723130100 | 3771.9 | -62.9 | -1.64 | 3817.26 | 3834.8 | 3771.53 | 0 |
| 1723043700 | 3834.8 | 91.02 | 2.43 | 3756.37 | 3835.46 | 3743.78 | 0 |
| 1722957300 | 3743.78 | 78.74 | 2.15 | 3695.1 | 3770.41 | 3665.04 | 0 |
| 1722870900 | 3665.04 | -229.65 | -5.90 | 3893.14 | 3894.69 | 3629.54 | 0 |
| 1722611700 | 3894.69 | -100.57 | -2.52 | 3957.84 | 3995.26 | 3894.69 | 0 |
| 1722525300 | 3995.26 | -16.01 | -0.40 | 4007.16 | 4017.74 | 3984.5 | 0 |
| 1722438900 | 4011.27 | 33.2 | 0.83 | 3980.21 | 4011.27 | 3978.07 | 0 |
| 1722352500 | 3978.07 | -23.2 | -0.58 | 3998 | 4002.73 | 3978.07 | 0 |
| 1722266100 | 4001.27 | 16.09 | 0.40 | 3975.6 | 4001.46 | 3975.6 | 0 |
| 1722006900 | 3985.18 | 16.43 | 0.41 | 3965.3 | 3992.33 | 3965.3 | 0 |
| 1721920500 | 3968.75 | -3.99 | -0.10 | 3969.9 | 3972.74 | 3942.62 | 0 |
| 1721834100 | 3972.74 | -19.02 | -0.48 | 3992.43 | 3993.34 | 3966.29 | 0 |
| 1721747700 | 3991.76 | -6.41 | -0.16 | 4002.97 | 4009.52 | 3991.16 | 0 |
| 1721661300 | 3998.17 | 46.95 | 1.19 | 3955.12 | 4005.27 | 3951.22 | 0 |
| 1721402100 | 3951.22 | 11.61 | 0.29 | 3932.52 | 3951.31 | 3918.4 | 0 |
| 1721315700 | 3939.61 | -4.38 | -0.11 | 3950.39 | 3953.51 | 3934.93 | 0 |
| 1721229300 | 3943.99 | -11.08 | -0.28 | 3954.81 | 3966.31 | 3924.46 | 0 |
| 1721142900 | 3955.07 | -27.61 | -0.69 | 3972.64 | 3982.68 | 3942.86 | 0 |
| 1721056500 | 3982.68 | 27.83 | 0.70 | 3959.54 | 3992.91 | 3954.85 | 0 |
| 1720797300 | 3954.85 | -1.46 | -0.04 | 3950.8 | 3971.8 | 3948.1 | 0 |
| 1720710900 | 3956.31 | 7.06 | 0.18 | 3942.83 | 3967.87 | 3939.76 | 0 |
| 1720624500 | 3949.25 | -46.33 | -1.16 | 3994.78 | 3995.58 | 3941.18 | 0 |
| 1720538100 | 3995.58 | 12.53 | 0.31 | 3976.79 | 4008.24 | 3968.09 | 0 |
| 1720451700 | 3983.05 | 56.33 | 1.43 | 3926.37 | 3983.05 | 3918.9 | 0 |
| 1720192500 | 3926.72 | 9.38 | 0.24 | 3923.08 | 3947.84 | 3917.34 | 0 |
| 1720106100 | 3917.34 | 18.58 | 0.48 | 3902.02 | 3917.96 | 3885.2 | 0 |
| 1720019700 | 3898.76 | 24.9 | 0.64 | 3887.55 | 3906.88 | 3873.86 | 0 |
| 1719933300 | 3873.86 | -20.33 | -0.52 | 3889.86 | 3899.17 | 3873.28 | 0 |
| 1719846900 | 3894.19 | 22.09 | 0.57 | 3882.49 | 3908.18 | 3872.1 | 0 |
| 1719587700 | 3872.1 | 9.08 | 0.24 | 3858.56 | 3896.86 | 3858.56 | 0 |
| 1719501300 | 3863.02 | -29.57 | -0.76 | 3904.81 | 3909.35 | 3862.39 | 0 |
| 1719414900 | 3892.59 | -16.24 | -0.42 | 3898.3 | 3909.96 | 3868.81 | 0 |
| 1719328500 | 3908.83 | -31.94 | -0.81 | 3926.64 | 3940.77 | 3895.61 | 0 |
| 1718982900 | 3940.77 | 23.95 | 0.61 | 3924.81 | 3943.2 | 3901.27 | 0 |
| 1718896500 | 3916.82 | -29.95 | -0.76 | 3950.04 | 3961.78 | 3901.88 | 0 |
| 1718810100 | 3946.77 | -0.66 | -0.02 | 3953.89 | 3966.44 | 3940.11 | 0 |
| 1718723700 | 3947.43 | 48.82 | 1.25 | 3924.14 | 3949.65 | 3898.61 | 0 |
| 1718637300 | 3898.61 | -10.49 | -0.27 | 3917.93 | 3952.09 | 3885.29 | 0 |
| 1718378100 | 3909.1 | -76.17 | -1.91 | 3979.68 | 3993.67 | 3902.31 | 0 |
| 1718291700 | 3985.27 | -17.63 | -0.44 | 4006.91 | 4030.04 | 3985.16 | 0 |
| 1718205300 | 4002.9 | -7.89 | -0.20 | 4009.99 | 4029.43 | 3992.99 | 0 |
| 1718118900 | 4010.79 | -49 | -1.21 | 4042.04 | 4071.75 | 4010.79 | 0 |
| 1718032500 | 4059.79 | 0 | 0.00 | 4059.79 | 4059.79 | 4059.79 | 0 |
| 1717773300 | 4059.79 | 1.9 | 0.05 | 4055.76 | 4075.54 | 4044.68 | 0 |
| 1717686900 | 4057.89 | 12.35 | 0.31 | 4051.66 | 4077.29 | 4045.54 | 0 |
| 1717600500 | 4045.54 | 45.44 | 1.14 | 3998.92 | 4054.25 | 3998.92 | 0 |
| 1717514100 | 4000.1 | -64.69 | -1.59 | 4067.08 | 4075.9 | 3998.65 | 0 |
| 1717427700 | 4064.79 | 39.78 | 0.99 | 4031.24 | 4092.56 | 4031.24 | 0 |
| 1717168500 | 4025.01 | -17.94 | -0.44 | 4042.31 | 4056.4 | 4025.01 | 0 |
| 1717082100 | 4042.95 | 1.26 | 0.03 | 4042.44 | 4059.15 | 4023.96 | 0 |
| 1716995700 | 4041.69 | -66.5 | -1.62 | 4108.96 | 4109.91 | 4033.52 | 0 |
| 1716909300 | 4108.1899 | -19.71 | -0.48 | 4133.22 | 4147.18 | 4105.52 | 0 |
| 1716822900 | 4127.9 | -9.11 | -0.22 | 4146.27 | 4177.75 | 4122.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
