Msci World Consumer Staples Esg Leaders Ucits Etf (FAMWCS)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 104.17 | -0.3 | -0.29 | 104.45 | 104.49 | 104.11 | 45 |
| 1742489700 | 104.47 | 0.59 | 0.57 | 104.6 | 104.6 | 104.47 | 13 |
| 1742403300 | 103.88 | -0.52 | -0.50 | 103.91 | 103.91 | 103.65 | 17 |
| 1742316900 | 104.4 | -0.51 | -0.49 | 104.4 | 104.4 | 104.4 | 1 |
| 1742230500 | 104.91 | 0.81 | 0.78 | 103.87 | 105 | 103.87 | 30 |
| 1741971300 | 104.1 | 0.28 | 0.27 | 104.1 | 104.1 | 104.1 | 51 |
| 1741884900 | 103.82 | -2.28 | -2.15 | 103.82 | 103.82 | 103.82 | 3 |
| 1741798500 | 106.1 | -0.11 | -0.10 | 106.1 | 106.1 | 106.1 | 2 |
| 1741712100 | 106.21 | -3.34 | -3.05 | 107.57 | 107.57 | 106.21 | 13 |
| 1741625700 | 109.55 | 2.97 | 2.79 | 107.55 | 109.88 | 107.55 | 5 |
| 1741366500 | 106.58 | 0.56 | 0.53 | 106.5 | 106.58 | 106.5 | 25 |
| 1741280100 | 106.02 | -0.93 | -0.87 | 106.43 | 106.43 | 106.02 | 17 |
| 1741193700 | 106.95 | -3.93 | -3.54 | 113.18 | 113.18 | 106.85 | 14 |
| 1741107300 | 110.88 | 1.76 | 1.61 | 110.22 | 110.88 | 110.22 | 57 |
| 1741020900 | 109.12 | 0.3 | 0.28 | 109.89 | 109.89 | 109.12 | 63 |
| 1740761700 | 108.82 | 0.4 | 0.37 | 108.82 | 108.82 | 108.82 | 10 |
| 1740675300 | 108.42 | 0 | 0.00 | 108.42 | 108.42 | 108.42 | 0 |
| 1740588900 | 108.42 | -0.22 | -0.20 | 109.53 | 109.53 | 108.42 | 28 |
| 1740502500 | 108.64 | -0.05 | -0.05 | 108.78 | 108.86 | 108.64 | 51 |
| 1740416100 | 108.69 | 1.99 | 1.87 | 108.45 | 108.69 | 108.16 | 135 |
| 1740156900 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1740070500 | 106.7 | 0.51 | 0.48 | 106.71 | 106.71 | 106.7 | 3 |
| 1739984100 | 106.19 | 1.13 | 1.08 | 106.19 | 106.19 | 106.19 | 123 |
| 1739897700 | 105.06 | -0.61 | -0.58 | 105.7 | 105.7 | 105.06 | 194 |
| 1739811300 | 105.67 | -0.14 | -0.13 | 105.31 | 105.67 | 105.14 | 105 |
| 1739552100 | 105.81 | -0.98 | -0.92 | 106.37 | 107.1 | 105.68 | 140 |
| 1739465700 | 106.79 | -0.62 | -0.58 | 106.67 | 106.93 | 106.67 | 67 |
| 1739379300 | 107.41 | 0.95 | 0.89 | 107.41 | 107.41 | 107.41 | 10 |
| 1739292900 | 106.46 | 0.12 | 0.11 | 106.66 | 106.66 | 106.46 | 139 |
| 1739206500 | 106.34 | 0.77 | 0.73 | 106.72 | 106.72 | 105.98 | 46 |
| 1738947300 | 105.57 | -0.47 | -0.44 | 105.57 | 105.57 | 105.57 | 8 |
| 1738860900 | 106.04 | 1.47 | 1.41 | 106.04 | 106.04 | 106.04 | 100 |
| 1738774500 | 104.57 | -1.6 | -1.51 | 104.59 | 104.59 | 104.57 | 79 |
| 1738688100 | 106.17 | -0.53 | -0.50 | 106.17 | 106.17 | 106.17 | 59 |
| 1738601700 | 106.7 | 0.1 | 0.09 | 106.7 | 106.7 | 106.7 | 4 |
| 1738342500 | 106.6 | 0.37 | 0.35 | 107.17 | 107.17 | 106.6 | 8 |
| 1738256100 | 106.23 | -0.99 | -0.92 | 106.26 | 106.26 | 106.23 | 7 |
| 1738169700 | 107.22 | 0 | 0.00 | 107.22 | 107.22 | 107.22 | 0 |
| 1738083300 | 107.22 | 2.96 | 2.84 | 108 | 108 | 107.22 | 13 |
| 1737996900 | 104.26 | 0 | 0.00 | 104.26 | 104.26 | 104.26 | 0 |
| 1737737700 | 104.26 | 0 | 0.00 | 104.26 | 104.26 | 104.26 | 30 |
| 1737651300 | 104.26 | 0.2 | 0.19 | 104.26 | 104.26 | 104.26 | 2 |
| 1737564900 | 104.06 | -0.61 | -0.58 | 104.06 | 104.06 | 104.06 | 1 |
| 1737478500 | 104.67 | 0.01 | 0.01 | 104.33 | 104.67 | 104.33 | 16 |
| 1737392100 | 104.66 | -0.44 | -0.42 | 107.99 | 107.99 | 104.66 | 92 |
| 1737132900 | 105.1 | 1.51 | 1.46 | 104.54 | 105.1 | 104.54 | 5 |
| 1737046500 | 103.59 | -0.01 | -0.01 | 103.69 | 103.69 | 103.02 | 29 |
| 1736960100 | 103.6 | -0.09 | -0.09 | 103.58 | 103.6 | 103.58 | 6 |
| 1736873700 | 103.69 | -0.75 | -0.72 | 103.69 | 103.69 | 103.69 | 15 |
| 1736787300 | 104.44 | 0 | 0.00 | 104.44 | 104.44 | 104.44 | 0 |
| 1736528100 | 104.44 | -0.01 | -0.01 | 104.44 | 104.44 | 104.44 | 6 |
| 1736441700 | 104.45 | 0.35 | 0.34 | 104.45 | 104.45 | 104.45 | 53 |
| 1736355300 | 104.1 | 1.15 | 1.12 | 103.82 | 104.1 | 103.77 | 166 |
| 1736268900 | 102.95 | -2.8 | -2.65 | 103 | 103 | 102.95 | 95 |
| 1736182500 | 105.75 | -1.18 | -1.10 | 105.75 | 105.75 | 105.75 | 141 |
| 1735923300 | 106.93 | 1.11 | 1.05 | 106.93 | 106.93 | 106.93 | 5 |
| 1735836900 | 105.82 | -0.48 | -0.45 | 106.39 | 107.06 | 105.82 | 117 |
| 1735577700 | 106.3 | 1.25 | 1.19 | 105.8 | 106.3 | 105.8 | 50 |
| 1735318500 | 105.05 | -0.81 | -0.77 | 103 | 106.23 | 101.41 | 103 |
| 1734972900 | 105.86 | 0.08 | 0.08 | 105.86 | 105.86 | 105.86 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
