Ishr Msci Emu (CEU1)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720456200 | 14940 | -52 | -0.35 | 14974 | 15122 | 14932 | 105 |
| 1720197000 | 14992 | -49 | -0.33 | 15102 | 15266 | 14931 | 70 |
| 1720110600 | 15041 | 96 | 0.64 | 15006 | 15053 | 14999 | 626 |
| 1720024200 | 14945 | 168 | 1.14 | 14978 | 15354 | 14717 | 6429 |
| 1719937800 | 14777 | -91 | -0.61 | 14794 | 14795 | 14683 | 137 |
| 1719851400 | 14868 | 127 | 0.86 | 15032 | 15032 | 14697 | 923 |
| 1719592200 | 14741 | -29 | -0.20 | 14808 | 14819 | 14694 | 1094 |
| 1719505800 | 14770 | -40 | -0.27 | 14820 | 14993 | 14610 | 47 |
| 1719419400 | 14810 | -42 | -0.28 | 14902 | 14947 | 14703 | 1142 |
| 1719333000 | 14852 | -67 | -0.45 | 14842 | 14863 | 14773 | 3896 |
| 1719246600 | 14919 | 104 | 0.70 | 14828 | 14960 | 14799 | 1083 |
| 1718987400 | 14815 | -95 | -0.64 | 14884 | 14899 | 14711 | 4294 |
| 1718901000 | 14910 | 198 | 1.35 | 14750 | 14910 | 14736 | 176 |
| 1718814600 | 14712 | -96 | -0.65 | 14782 | 14782 | 14698 | 370 |
| 1718728200 | 14808 | 115 | 0.78 | 14792 | 14815 | 14707 | 7178 |
| 1718641800 | 14693 | 105 | 0.72 | 14674 | 14753 | 14581 | 441 |
| 1718382600 | 14588 | -258 | -1.74 | 14838 | 14838 | 14505 | 1334 |
| 1718296200 | 14846 | -322 | -2.12 | 15124 | 15212 | 14804 | 2815 |
| 1718209800 | 15168 | 221 | 1.48 | 15008 | 15262 | 14797 | 1065 |
| 1718123400 | 14947 | -153 | -1.01 | 15136 | 15205 | 14867 | 2172 |
| 1718037000 | 15100 | -206 | -1.35 | 15078 | 15126 | 15037 | 114 |
| 1717777800 | 15306 | -94 | -0.61 | 15380 | 15502 | 14909 | 1410 |
| 1717691400 | 15400 | 90 | 0.59 | 15414 | 15438 | 15355 | 25 |
| 1717605000 | 15310 | 189 | 1.25 | 15252 | 15519 | 15186 | 50 |
| 1717518600 | 15121 | -130 | -0.85 | 15178 | 15455 | 14747 | 134 |
| 1717432200 | 15251 | 65 | 0.43 | 15352 | 15360 | 15222 | 107 |
| 1717173000 | 15186 | 9 | 0.06 | 15182 | 15272 | 15141 | 134 |
| 1717086600 | 15177 | 70 | 0.46 | 15122 | 15190 | 15106 | 2112 |
| 1717000200 | 15107 | -197 | -1.29 | 15206 | 15215 | 15085 | 866 |
| 1716913800 | 15304 | -8 | -0.05 | 15430 | 15430 | 15243 | 3610 |
| 1716568200 | 15312 | 3 | 0.02 | 15208 | 15322 | 15205 | 1664 |
| 1716481800 | 15309 | 11 | 0.07 | 15334 | 15400 | 15282 | 5160 |
| 1716395400 | 15298 | -75 | -0.49 | 15326 | 15337 | 15270 | 931 |
| 1716309000 | 15373 | -88 | -0.57 | 15410 | 15422 | 15315 | 4621 |
| 1716222600 | 15461 | 34 | 0.22 | 15458 | 15498 | 15451 | 6049 |
| 1715963400 | 15427 | -81 | -0.52 | 15450 | 15465 | 15396 | 441 |
| 1715877000 | 15508 | -39 | -0.25 | 15558 | 15558 | 15479 | 229 |
| 1715790600 | 15547 | 59 | 0.38 | 15526 | 15652 | 15348 | 4473 |
| 1715704200 | 15488 | 30 | 0.19 | 15452 | 15503 | 15394 | 14 |
| 1715617800 | 15458 | -8 | -0.05 | 15500 | 15500 | 15426 | 61 |
| 1715358600 | 15466 | 92 | 0.60 | 15428 | 15507 | 15407 | 941 |
| 1715272200 | 15374 | 79 | 0.52 | 15296 | 15539 | 15241 | 2587 |
| 1715185800 | 15295 | 89 | 0.59 | 15320 | 15333 | 15258 | 595 |
| 1715099400 | 15206 | 280 | 1.88 | 15130 | 15209 | 15065 | 3013 |
| 1714753800 | 14926 | 118 | 0.80 | 14836 | 15269 | 14642 | 5193 |
| 1714667400 | 14808 | 117 | 0.80 | 14830 | 15278 | 14606 | 486 |
| 1714581000 | 14691 | -100 | -0.68 | 14720 | 14749 | 14674 | 20615 |
| 1714494600 | 14791 | -161 | -1.08 | 14984 | 14984 | 14779 | 176 |
| 1714408200 | 14952 | -75 | -0.50 | 15058 | 15061 | 14945 | 459 |
| 1714149000 | 15027 | 196 | 1.32 | 14964 | 15036 | 14917 | 3 |
| 1714062600 | 14831 | -156 | -1.04 | 14968 | 14979 | 14627 | 825 |
| 1713976200 | 14987 | -54 | -0.36 | 15070 | 15103 | 14967 | 30 |
| 1713889800 | 15041 | 163 | 1.10 | 14998 | 15055 | 14952 | 196 |
| 1713803400 | 14878 | 154 | 1.05 | 14880 | 14916 | 14782 | 2199 |
| 1713544200 | 14724 | 26 | 0.18 | 14592 | 14727 | 14554 | 356 |
| 1713457800 | 14698 | 66 | 0.45 | 14738 | 14745 | 14503 | 740 |
| 1713371400 | 14632 | 16 | 0.11 | 14596 | 14747 | 14579 | 6723 |
| 1713285000 | 14616 | -156 | -1.06 | 14606 | 14683 | 14552 | 165 |
| 1713198600 | 14772 | 16 | 0.11 | 14840 | 14955 | 14759 | 1137 |
| 1712939400 | 14756 | -42 | -0.28 | 14858 | 14941 | 14716 | 569 |
| 1712853000 | 14798 | -96 | -0.64 | 14884 | 14962 | 14617 | 151 |
| 1712766600 | 14894 | 1 | 0.01 | 14808 | 14927 | 14758 | 464 |
| 1712680200 | 14893 | -172 | -1.14 | 15002 | 15010 | 14864 | 467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
