Ish Msci Eu Enr (EYED)
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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 4.65875 | 0.02 | 0.36 | 4.65875 | 4.65875 | 4.65875 | 8419 |
| 1721406600 | 4.64225 | -0.06 | -1.31 | 4.678 | 4.6914999 | 4.634 | 169801 |
| 1721320200 | 4.704 | 0.06 | 1.20 | 4.7005 | 4.7135 | 4.68725 | 10542 |
| 1721233800 | 4.648 | 0.04 | 0.86 | 4.648 | 4.648 | 4.648 | 0 |
| 1721147400 | 4.6085 | -0.05 | -0.99 | 4.635 | 4.6365 | 4.577 | 19056 |
| 1721061000 | 4.65475 | -0.02 | -0.37 | 4.65475 | 4.65475 | 4.65475 | 0 |
| 1720801800 | 4.67225 | 0.02 | 0.33 | 4.7009999 | 4.71 | 4.6545 | 5820 |
| 1720715400 | 4.657 | -0.04 | -0.75 | 4.674 | 4.6825 | 4.6295 | 40 |
| 1720629000 | 4.692 | -0.01 | -0.19 | 4.6955 | 4.6955 | 4.68775 | 10290 |
| 1720542600 | 4.70075 | -0.08 | -1.69 | 4.729 | 4.729 | 4.6842499 | 29953 |
| 1720456200 | 4.7815 | -0.06 | -1.25 | 4.788 | 4.80275 | 4.77925 | 33160 |
| 1720197000 | 4.84225 | -0.06 | -1.20 | 4.922 | 4.922 | 4.8305 | 127975 |
| 1720110600 | 4.90125 | 0.07 | 1.38 | 4.8255 | 4.90625 | 4.8255 | 9816 |
| 1720024200 | 4.83475 | -0.01 | -0.28 | 4.8484999 | 4.85425 | 4.8332499 | 3154 |
| 1719937800 | 4.84825 | 0.02 | 0.36 | 4.8869999 | 4.8869999 | 4.84175 | 18118 |
| 1719851400 | 4.83075 | 0.06 | 1.25 | 4.829 | 4.85275 | 4.80675 | 15130 |
| 1719592200 | 4.77125 | 0.03 | 0.67 | 4.77125 | 4.77125 | 4.77125 | 9956 |
| 1719505800 | 4.7394999 | 0.03 | 0.54 | 4.7394999 | 4.7394999 | 4.7394999 | 8310 |
| 1719419400 | 4.714 | -0.02 | -0.52 | 4.779 | 4.779 | 4.7025 | 14979 |
| 1719333000 | 4.7385 | 0.01 | 0.14 | 4.7345 | 4.7435 | 4.723 | 6200 |
| 1719246600 | 4.732 | 0.05 | 1.06 | 4.7365 | 4.7365 | 4.73175 | 131 |
| 1718987400 | 4.68225 | -0.02 | -0.43 | 4.6795 | 4.7025 | 4.6755 | 5 |
| 1718901000 | 4.70225 | 0.05 | 1.15 | 4.70225 | 4.70225 | 4.70225 | 0 |
| 1718814600 | 4.649 | -0.01 | -0.25 | 4.6705 | 4.6755 | 4.64775 | 11353 |
| 1718728200 | 4.6605 | 0.06 | 1.22 | 4.6605 | 4.6605 | 4.6605 | 0 |
| 1718641800 | 4.6045 | 0.02 | 0.38 | 4.6095 | 4.62425 | 4.5835 | 7370 |
| 1718382600 | 4.587 | -0.03 | -0.57 | 4.6115 | 4.6224999 | 4.57075 | 54489 |
| 1718296200 | 4.61325 | -0.07 | -1.59 | 4.6505 | 4.6655 | 4.6064999 | 38320 |
| 1718209800 | 4.68775 | -0 | -0.09 | 4.718 | 4.7375 | 4.6805 | 13499 |
| 1718123400 | 4.69175 | -0.04 | -0.85 | 4.699 | 4.70525 | 4.6775 | 35044 |
| 1718037000 | 4.73175 | 0.02 | 0.52 | 4.7055 | 4.7375 | 4.6615 | 32950 |
| 1717777800 | 4.70725 | -0 | -0.06 | 4.752 | 4.752 | 4.6835 | 37435 |
| 1717691400 | 4.71025 | 0.02 | 0.34 | 4.688 | 4.7135 | 4.6815 | 18415 |
| 1717605000 | 4.69425 | 0.01 | 0.12 | 4.7055 | 4.735 | 4.68625 | 15102 |
| 1717518600 | 4.6885 | -0.13 | -2.70 | 4.698 | 4.7205 | 4.65775 | 4580 |
| 1717432200 | 4.8185 | -0.06 | -1.32 | 4.8755 | 4.89325 | 4.8185 | 12529 |
| 1717173000 | 4.883 | 0.07 | 1.44 | 4.8755 | 4.8875 | 4.84975 | 24105 |
| 1717086600 | 4.81375 | -0.03 | -0.66 | 4.81375 | 4.81375 | 4.81375 | 1030 |
| 1717000200 | 4.84575 | 0 | 0.00 | 4.8949999 | 4.913 | 4.83825 | 11623 |
| 1716913800 | 4.84575 | 0.02 | 0.40 | 4.8715 | 4.87875 | 4.8265 | 14360 |
| 1716568200 | 4.82625 | -0 | -0.09 | 4.808 | 4.83925 | 4.78575 | 2845 |
| 1716481800 | 4.8305 | 0.02 | 0.42 | 4.8225 | 4.86275 | 4.8164999 | 1051 |
| 1716395400 | 4.8105 | -0.07 | -1.44 | 4.815 | 4.81575 | 4.78975 | 17777 |
| 1716309000 | 4.881 | -0.01 | -0.27 | 4.866 | 4.88825 | 4.8385 | 20370 |
| 1716222600 | 4.894 | 0.02 | 0.43 | 4.9195 | 4.94075 | 4.8884999 | 10924 |
| 1715963400 | 4.873 | -0.01 | -0.13 | 4.8869999 | 4.90125 | 4.87 | 100995 |
| 1715877000 | 4.87925 | -0.03 | -0.67 | 4.945 | 4.945 | 4.8445 | 10814 |
| 1715790600 | 4.912 | -0.07 | -1.43 | 4.912 | 4.912 | 4.912 | 0 |
| 1715704200 | 4.9835 | -0.04 | -0.72 | 4.991 | 4.991 | 4.9835 | 5300 |
| 1715617800 | 5.0195 | -0.01 | -0.19 | 5.021 | 5.0359999 | 5.0155 | 7829 |
| 1715358600 | 5.029 | 0.04 | 0.86 | 5.029 | 5.029 | 5.029 | 1030 |
| 1715272200 | 4.986 | 0.05 | 1.02 | 4.9905 | 4.9915 | 4.97975 | 14975 |
| 1715185800 | 4.9355 | 0 | 0.08 | 4.9355 | 4.9355 | 4.9355 | 2570 |
| 1715099400 | 4.9315 | 0.04 | 0.88 | 4.96 | 4.9705 | 4.92225 | 5712 |
| 1714753800 | 4.88825 | -0.03 | -0.59 | 4.88825 | 4.88825 | 4.88825 | 0 |
| 1714667400 | 4.9175 | 0.02 | 0.32 | 4.9175 | 4.9175 | 4.9175 | 1718 |
| 1714581000 | 4.90175 | -0.05 | -1.01 | 4.936 | 4.945 | 4.893 | 10296 |
| 1714494600 | 4.952 | -0.04 | -0.87 | 4.9765 | 4.98 | 4.948 | 11785 |
| 1714408200 | 4.9955 | -0.02 | -0.49 | 4.99 | 4.9955 | 4.99 | 13650 |
| 1714149000 | 5.0199999 | 0 | 0.06 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1714062600 | 5.017 | -0.01 | -0.17 | 5.017 | 5.017 | 5.017 | 0 |
| 1713976200 | 5.0255 | -0.01 | -0.22 | 5.0255 | 5.0255 | 5.0255 | 3205 |
| 1713889800 | 5.0365 | 0 | 0.01 | 5.051 | 5.073 | 5.00625 | 13922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
