Am Msci Em Sri (MSDU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 47.835 | 0.28 | 0.58 | 47.835 | 47.835 | 47.835 | 0 |
| 1721925000 | 47.5575 | -0.33 | -0.68 | 47.5575 | 47.5575 | 47.5575 | 0 |
| 1721838600 | 47.8825 | -0.55 | -1.13 | 47.8825 | 47.8825 | 47.8825 | 0 |
| 1721752200 | 48.4275 | -0.13 | -0.27 | 48.4275 | 48.4275 | 48.4275 | 0 |
| 1721665800 | 48.5575 | 0.18 | 0.38 | 48.5575 | 48.5575 | 48.5575 | 0 |
| 1721406600 | 48.375 | -0.45 | -0.92 | 48.375 | 48.375 | 48.375 | 0 |
| 1721320200 | 48.825 | -0.17 | -0.35 | 48.825 | 48.825 | 48.825 | 0 |
| 1721233800 | 48.995 | -0.41 | -0.82 | 49.15 | 49.15 | 48.995 | 348 |
| 1721147400 | 49.4025 | -0.04 | -0.09 | 49.4025 | 49.4025 | 49.4025 | 0 |
| 1721061000 | 49.445 | -0.54 | -1.08 | 49.485 | 49.485 | 49.445 | 887 |
| 1720801800 | 49.9825 | 0.41 | 0.82 | 49.9825 | 49.9825 | 49.9825 | 0 |
| 1720715400 | 49.575 | 0.54 | 1.11 | 49.575 | 49.575 | 49.575 | 0 |
| 1720629000 | 49.0325 | 0.36 | 0.73 | 49.07 | 49.07 | 49.0325 | 261 |
| 1720542600 | 48.675 | -0.13 | -0.26 | 48.675 | 48.675 | 48.675 | 0 |
| 1720456200 | 48.8 | 0.24 | 0.50 | 48.8 | 48.8 | 48.8 | 0 |
| 1720197000 | 48.5575 | -0.04 | -0.07 | 48.5575 | 48.5575 | 48.5575 | 0 |
| 1720110600 | 48.5925 | 0.09 | 0.18 | 48.5925 | 48.5925 | 48.5925 | 0 |
| 1720024200 | 48.505 | 0.91 | 1.92 | 48.505 | 48.505 | 48.505 | 0 |
| 1719937800 | 47.5925 | -0.12 | -0.26 | 47.5925 | 47.5925 | 47.5925 | 0 |
| 1719851400 | 47.715 | -0.01 | -0.01 | 47.715 | 47.715 | 47.715 | 0 |
| 1719592200 | 47.72 | 0.2 | 0.42 | 47.72 | 47.72 | 47.72 | 0 |
| 1719505800 | 47.5225 | 0.04 | 0.09 | 47.5225 | 47.5225 | 47.5225 | 0 |
| 1719419400 | 47.48 | 0.08 | 0.17 | 47.48 | 47.48 | 47.48 | 0 |
| 1719333000 | 47.4 | -0.39 | -0.82 | 47.4 | 47.4 | 47.4 | 0 |
| 1719246600 | 47.7925 | 0.2 | 0.42 | 47.7925 | 47.7925 | 47.7925 | 0 |
| 1718987400 | 47.5925 | -0.15 | -0.31 | 47.5925 | 47.5925 | 47.5925 | 0 |
| 1718901000 | 47.7425 | -0.37 | -0.76 | 47.7425 | 47.7425 | 47.7425 | 0 |
| 1718814600 | 48.11 | 0.39 | 0.83 | 48.11 | 48.11 | 48.11 | 0 |
| 1718728200 | 47.715 | 0.53 | 1.12 | 47.41 | 47.715 | 47.405 | 4432 |
| 1718641800 | 47.185 | 0.25 | 0.53 | 47.17 | 47.185 | 47.17 | 190 |
| 1718382600 | 46.935 | -0.09 | -0.19 | 46.935 | 46.935 | 46.935 | 0 |
| 1718296200 | 47.025 | -0.38 | -0.80 | 47.025 | 47.025 | 47.025 | 0 |
| 1718209800 | 47.4025 | 0.71 | 1.53 | 47.4025 | 47.4025 | 47.4025 | 0 |
| 1718123400 | 46.69 | -0.22 | -0.47 | 46.69 | 46.69 | 46.69 | 0 |
| 1718037000 | 46.9125 | 0.01 | 0.02 | 46.9125 | 46.9125 | 46.9125 | 0 |
| 1717777800 | 46.905 | -0.27 | -0.57 | 46.905 | 46.905 | 46.905 | 0 |
| 1717691400 | 47.175 | 0.18 | 0.39 | 47.18 | 47.21 | 47.175 | 1794 |
| 1717605000 | 46.99 | 0.77 | 1.68 | 46.99 | 46.99 | 46.99 | 0 |
| 1717518600 | 46.215 | -0.17 | -0.36 | 46.215 | 46.215 | 46.215 | 0 |
| 1717432200 | 46.38 | 0.56 | 1.23 | 46.38 | 46.38 | 46.38 | 0 |
| 1717173000 | 45.8175 | -0.68 | -1.45 | 45.965 | 45.965 | 45.8175 | 133 |
| 1717086600 | 46.4925 | -0.03 | -0.07 | 46.4925 | 46.4925 | 46.4925 | 0 |
| 1717000200 | 46.525 | -0.86 | -1.82 | 46.525 | 46.525 | 46.525 | 0 |
| 1716913800 | 47.3875 | -0.01 | -0.02 | 47.3875 | 47.3875 | 47.3875 | 0 |
| 1716568200 | 47.395 | -0.17 | -0.35 | 47.395 | 47.395 | 47.395 | 0 |
| 1716481800 | 47.56 | -0.34 | -0.71 | 47.56 | 47.56 | 47.56 | 0 |
| 1716395400 | 47.9 | -0.19 | -0.39 | 47.9 | 47.9 | 47.9 | 0 |
| 1716309000 | 48.0875 | -0.52 | -1.07 | 48.0875 | 48.0875 | 48.0875 | 0 |
| 1716222600 | 48.61 | -0.26 | -0.53 | 48.61 | 48.61 | 48.61 | 0 |
| 1715963400 | 48.8675 | 0.19 | 0.39 | 48.8675 | 48.8675 | 48.8675 | 0 |
| 1715877000 | 48.6775 | 0.14 | 0.29 | 48.6775 | 48.6775 | 48.6775 | 0 |
| 1715790600 | 48.5375 | 0.48 | 1.01 | 48.5375 | 48.5375 | 48.5375 | 0 |
| 1715704200 | 48.0525 | 0.12 | 0.25 | 47.89 | 48.0525 | 47.89 | 33 |
| 1715617800 | 47.935 | 0.26 | 0.54 | 47.985 | 47.985 | 47.935 | 419 |
| 1715358600 | 47.6775 | 0.36 | 0.76 | 47.6775 | 47.6775 | 47.6775 | 0 |
| 1715272200 | 47.3175 | 0.31 | 0.65 | 47.3175 | 47.3175 | 47.3175 | 0 |
| 1715185800 | 47.0125 | -0.3 | -0.64 | 47.0125 | 47.0125 | 47.0125 | 0 |
| 1715099400 | 47.315 | 0.09 | 0.18 | 47.315 | 47.315 | 47.315 | 0 |
| 1714753800 | 47.23 | 0.55 | 1.17 | 47.23 | 47.23 | 47.23 | 0 |
| 1714667400 | 46.6825 | 0.98 | 2.14 | 46.6825 | 46.6825 | 46.6825 | 0 |
| 1714581000 | 45.7025 | -0.14 | -0.31 | 45.7025 | 45.7025 | 45.7025 | 0 |
| 1714494600 | 45.8425 | -0.38 | -0.82 | 45.8425 | 45.8425 | 45.8425 | 0 |
| 1714408200 | 46.2225 | 0.54 | 1.19 | 46.115 | 46.2225 | 46.115 | 2244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Filecoin [Futures] (FILLBTC).](/common/images/company/COIN_FILLUSD.png){kind=small}
