Am Msci Eur Sri (ESDG)
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 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 5718 | 38.5 | 0.68 | 5717 | 5718 | 5717 | 1456 |
| 1738603800 | 5679.5 | -95.5 | -1.65 | 5665 | 5679.5 | 5665 | 1677 |
| 1738344600 | 5775 | -1 | -0.02 | 5791 | 5791 | 5775 | 30023 |
| 1738258200 | 5776 | 49 | 0.86 | 5776 | 5776 | 5776 | 0 |
| 1738171800 | 5727 | 24 | 0.42 | 5727 | 5727 | 5727 | 0 |
| 1738085400 | 5703 | -17 | -0.30 | 5703 | 5703 | 5703 | 0 |
| 1737999000 | 5720 | -24 | -0.42 | 5720 | 5720 | 5720 | 2 |
| 1737739800 | 5744 | -10.5 | -0.18 | 5769 | 5794 | 5743 | 2381 |
| 1737653400 | 5754.5 | -14.5 | -0.25 | 5754.5 | 5754.5 | 5754.5 | 0 |
| 1737567000 | 5769 | 54 | 0.94 | 5769 | 5769 | 5769 | 2 |
| 1737480600 | 5715 | 22 | 0.39 | 5715 | 5715 | 5715 | 0 |
| 1737394200 | 5693 | 13.5 | 0.24 | 5693 | 5693 | 5693 | 0 |
| 1737135000 | 5679.5 | 55 | 0.98 | 5679.5 | 5679.5 | 5679.5 | 0 |
| 1737048600 | 5624.5 | 55.5 | 1.00 | 5624.5 | 5624.5 | 5624.5 | 2 |
| 1736962200 | 5569 | 62 | 1.13 | 5569 | 5569 | 5569 | 0 |
| 1736875800 | 5507 | 15 | 0.27 | 5507 | 5507 | 5507 | 0 |
| 1736789400 | 5492 | -41 | -0.74 | 5503 | 5503 | 5492 | 3 |
| 1736530200 | 5533 | -45 | -0.81 | 5575 | 5575 | 5533 | 1506 |
| 1736443800 | 5578 | 39.5 | 0.71 | 5578 | 5578 | 5578 | 1 |
| 1736357400 | 5538.5 | 9 | 0.16 | 5538.5 | 5538.5 | 5538.5 | 0 |
| 1736271000 | 5529.5 | 5 | 0.09 | 5537 | 5537 | 5529.5 | 2769 |
| 1736184600 | 5524.5 | 58.5 | 1.07 | 5524.5 | 5524.5 | 5524.5 | 2 |
| 1735925400 | 5466 | -26 | -0.47 | 5474 | 5474 | 5466 | 1316 |
| 1735839000 | 5492 | 56.5 | 1.04 | 5498 | 5498 | 5492 | 1463 |
| 1735666200 | 5435.5 | 0 | 0.00 | 5435.5 | 5435.5 | 5435.5 | 0 |
| 1735579800 | 5435.5 | -26.5 | -0.49 | 5435.5 | 5435.5 | 5435.5 | 0 |
| 1735320600 | 5462 | 21.5 | 0.40 | 5462 | 5462 | 5462 | 2 |
| 1735061400 | 5440.5 | 0 | 0.00 | 5440.5 | 5440.5 | 5440.5 | 2 |
| 1734975000 | 5440.5 | 23.5 | 0.43 | 5446 | 5449 | 5440.5 | 3179 |
| 1734715800 | 5417 | -54 | -0.99 | 5417 | 5417 | 5417 | 0 |
| 1734629400 | 5471 | -76 | -1.37 | 5462 | 5471 | 5459 | 1365 |
| 1734543000 | 5547 | -4 | -0.07 | 5562 | 5562 | 5547 | 317 |
| 1734456600 | 5551 | -20.5 | -0.37 | 5530 | 5551 | 5530 | 1904 |
| 1734370200 | 5571.5 | -19.5 | -0.35 | 5583 | 5583 | 5571.5 | 8 |
| 1734111000 | 5591 | 1 | 0.02 | 5591 | 5591 | 5591 | 0 |
| 1734024600 | 5590 | 11.5 | 0.21 | 5590 | 5590 | 5590 | 2 |
| 1733938200 | 5578.5 | 17.5 | 0.31 | 5560 | 5578.5 | 5560 | 1484 |
| 1733851800 | 5561 | -164 | -2.86 | 5586 | 5602 | 5561 | 668 |
| 1733765400 | 5725 | -14.5 | -0.25 | 5734 | 5735 | 5725 | 113 |
| 1733506200 | 5739.5 | 19.5 | 0.34 | 5739.5 | 5739.5 | 5739.5 | 1 |
| 1733419800 | 5720 | 22.5 | 0.39 | 5720 | 5720 | 5720 | 2 |
| 1733333400 | 5697.5 | 8.5 | 0.15 | 5685 | 5697.5 | 5684 | 4 |
| 1733247000 | 5689 | 27.5 | 0.49 | 5675 | 5689 | 5675 | 1 |
| 1733160600 | 5661.5 | 24 | 0.43 | 5582 | 5661.5 | 5582 | 73 |
| 1732901400 | 5637.5 | 34.5 | 0.62 | 5637.5 | 5637.5 | 5637.5 | 0 |
| 1732815000 | 5603 | 8 | 0.14 | 5603 | 5603 | 5603 | 0 |
| 1732728600 | 5595 | -33 | -0.59 | 5595 | 5595 | 5595 | 0 |
| 1732642200 | 5628 | -18.5 | -0.33 | 5628 | 5628 | 5628 | 0 |
| 1732555800 | 5646.5 | 48.5 | 0.87 | 5624 | 5646.5 | 5623 | 1438 |
| 1732296600 | 5598 | 68 | 1.23 | 5552 | 5598 | 5546 | 2873 |
| 1732210200 | 5530 | 33 | 0.60 | 5506 | 5530 | 5506 | 33 |
| 1732123800 | 5497 | -23.5 | -0.43 | 5497 | 5497 | 5497 | 52 |
| 1732037400 | 5520.5 | -22.5 | -0.41 | 5515 | 5520.5 | 5515 | 1 |
| 1731951000 | 5543 | 1 | 0.02 | 5543 | 5543 | 5543 | 0 |
| 1731691800 | 5542 | -48.5 | -0.87 | 5546 | 5546 | 5542 | 2367 |
| 1731605400 | 5590.5 | 57 | 1.03 | 5590.5 | 5590.5 | 5590.5 | 2 |
| 1731519000 | 5533.5 | -14.5 | -0.26 | 5533.5 | 5533.5 | 5533.5 | 2 |
| 1731432600 | 5548 | -87 | -1.54 | 5585 | 5585 | 5548 | 1919 |
| 1731346200 | 5635 | 48 | 0.86 | 5635 | 5635 | 5635 | 0 |
| 1731087000 | 5587 | -23.5 | -0.42 | 5587 | 5587 | 5587 | 2 |
| 1731000600 | 5610.5 | 25.5 | 0.46 | 5625 | 5625 | 5610.5 | 3 |
| 1730914200 | 5585 | -79.5 | -1.40 | 5585 | 5585 | 5585 | 0 |
| 1730827800 | 5664.5 | 11.5 | 0.20 | 5664.5 | 5664.5 | 5664.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
