Ishr E C X-f (EEXF)
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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 91.03 | 0.07 | 0.08 | 91.09 | 91.09 | 91.02 | 116 |
| 1721061000 | 90.96 | 0.11 | 0.13 | 90.96 | 90.96 | 90.96 | 0 |
| 1720801800 | 90.845 | -0.3 | -0.32 | 90.845 | 90.845 | 90.845 | 0 |
| 1720715400 | 91.14 | 0.16 | 0.18 | 91.14 | 91.14 | 91.14 | 0 |
| 1720629000 | 90.98 | -0.1 | -0.11 | 90.98 | 90.98 | 90.98 | 0 |
| 1720542600 | 91.08 | -0.11 | -0.12 | 91.08 | 91.08 | 91.08 | 0 |
| 1720456200 | 91.185 | 0 | 0.01 | 91.185 | 91.185 | 91.185 | 0 |
| 1720197000 | 91.18 | 0.08 | 0.09 | 91.18 | 91.18 | 91.18 | 0 |
| 1720110600 | 91.1 | 0.02 | 0.02 | 91.1 | 91.1 | 91.1 | 0 |
| 1720024200 | 91.08 | 0.16 | 0.17 | 91.08 | 91.08 | 91.08 | 0 |
| 1719937800 | 90.925 | -0.05 | -0.05 | 90.925 | 90.925 | 90.925 | 0 |
| 1719851400 | 90.97 | -0.1 | -0.10 | 90.97 | 90.97 | 90.97 | 0 |
| 1719592200 | 91.065 | 0.14 | 0.16 | 91.065 | 91.065 | 91.065 | 0 |
| 1719505800 | 90.92 | 0.03 | 0.04 | 90.92 | 90.92 | 90.92 | 0 |
| 1719419400 | 90.885 | 0.01 | 0.01 | 90.885 | 90.885 | 90.885 | 0 |
| 1719333000 | 90.88 | 0 | 0.01 | 90.88 | 90.88 | 90.88 | 0 |
| 1719246600 | 90.875 | -0.08 | -0.09 | 90.875 | 90.875 | 90.875 | 0 |
| 1718987400 | 90.955 | 0.14 | 0.15 | 90.955 | 90.955 | 90.955 | 0 |
| 1718901000 | 90.815 | 0.11 | 0.12 | 90.815 | 90.815 | 90.815 | 0 |
| 1718814600 | 90.705 | -0.3 | -0.32 | 90.705 | 90.705 | 90.705 | 0 |
| 1718728200 | 91 | 0.34 | 0.38 | 90.72 | 91.005 | 90.595 | 505 |
| 1718641800 | 90.66 | -0.04 | -0.04 | 90.66 | 90.66 | 90.66 | 0 |
| 1718382600 | 90.7 | 0.17 | 0.19 | 90.71 | 90.82 | 90.575 | 36 |
| 1718296200 | 90.525 | -0.16 | -0.18 | 90.525 | 90.525 | 90.525 | 0 |
| 1718209800 | 90.685 | 0.67 | 0.75 | 90.685 | 90.685 | 90.685 | 0 |
| 1718123400 | 90.01 | 0.08 | 0.09 | 90.01 | 90.01 | 90.01 | 0 |
| 1718037000 | 89.93 | -0.74 | -0.82 | 89.93 | 89.93 | 89.93 | 0 |
| 1717777800 | 90.67 | -0.51 | -0.55 | 90.67 | 90.67 | 90.67 | 0 |
| 1717691400 | 91.175 | -0.13 | -0.14 | 91.175 | 91.175 | 91.175 | 0 |
| 1717605000 | 91.3 | 0.11 | 0.12 | 91.3 | 91.3 | 91.3 | 0 |
| 1717518600 | 91.19 | 0.18 | 0.20 | 91.19 | 91.19 | 91.19 | 0 |
| 1717432200 | 91.01 | 0.2 | 0.22 | 91.01 | 91.01 | 91.01 | 0 |
| 1717173000 | 90.81 | 0.16 | 0.18 | 90.81 | 90.81 | 90.81 | 0 |
| 1717086600 | 90.65 | 0.15 | 0.17 | 90.65 | 90.65 | 90.65 | 0 |
| 1717000200 | 90.5 | -0.39 | -0.42 | 90.5 | 90.5 | 90.5 | 0 |
| 1716913800 | 90.885 | 0.03 | 0.03 | 90.885 | 90.885 | 90.885 | 544 |
| 1716568200 | 90.855 | 0.04 | 0.04 | 90.855 | 90.855 | 90.855 | 0 |
| 1716481800 | 90.815 | -0.3 | -0.33 | 90.815 | 90.815 | 90.815 | 0 |
| 1716395400 | 91.115 | -0.34 | -0.37 | 91.115 | 91.115 | 91.115 | 61 |
| 1716309000 | 91.45 | -0.04 | -0.04 | 91.5 | 91.54 | 91.375 | 926 |
| 1716222600 | 91.49 | -0.11 | -0.11 | 91.49 | 91.49 | 91.49 | 0 |
| 1715963400 | 91.595 | -0.51 | -0.55 | 91.595 | 91.595 | 91.595 | 0 |
| 1715877000 | 92.105 | -0.15 | -0.16 | 92.105 | 92.105 | 92.105 | 0 |
| 1715790600 | 92.255 | 0.37 | 0.40 | 92.255 | 92.255 | 92.255 | 0 |
| 1715704200 | 91.885 | -0.15 | -0.16 | 91.885 | 91.885 | 91.885 | 0 |
| 1715617800 | 92.035 | -0.04 | -0.04 | 92.035 | 92.035 | 92.035 | 0 |
| 1715358600 | 92.075 | -0.19 | -0.21 | 92.075 | 92.075 | 92.075 | 0 |
| 1715272200 | 92.265 | -0.05 | -0.05 | 92.265 | 92.265 | 92.265 | 0 |
| 1715185800 | 92.31 | -0.01 | -0.01 | 92.31 | 92.31 | 92.31 | 0 |
| 1715099400 | 92.32 | 0.37 | 0.40 | 92.32 | 92.32 | 92.32 | 282 |
| 1714753800 | 91.95 | 0.53 | 0.57 | 91.95 | 91.95 | 91.95 | 0 |
| 1714667400 | 91.425 | 0.31 | 0.35 | 91.425 | 91.425 | 91.425 | 0 |
| 1714581000 | 91.11 | 0.14 | 0.15 | 91.11 | 91.11 | 91.11 | 0 |
| 1714494600 | 90.97 | -0.35 | -0.38 | 90.97 | 90.97 | 90.97 | 0 |
| 1714408200 | 91.32 | -0.13 | -0.14 | 91.26 | 91.375 | 91.26 | 746 |
| 1714149000 | 91.45 | 0.23 | 0.25 | 91.45 | 91.45 | 91.45 | 0 |
| 1714062600 | 91.22 | -0.38 | -0.41 | 91.22 | 91.22 | 91.22 | 0 |
| 1713976200 | 91.6 | -0.48 | -0.52 | 91.6 | 91.6 | 91.6 | 0 |
| 1713889800 | 92.08 | -0.26 | -0.28 | 92.08 | 92.08 | 92.08 | 0 |
| 1713803400 | 92.34 | 0.65 | 0.70 | 92.34 | 92.34 | 92.34 | 0 |
| 1713544200 | 91.695 | 0.33 | 0.37 | 91.36 | 91.74 | 91.31 | 107 |
| 1713457800 | 91.36 | 0.11 | 0.12 | 91.36 | 91.36 | 91.36 | 0 |
| 1713371400 | 91.25 | 0.13 | 0.14 | 90.92 | 91.315 | 90.885 | 188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
