X Em Ex China (XDEG)
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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 103.54 | -0.02 | -0.02 | 103.84 | 104.06 | 103.21 | 421 |
| 1740072600 | 103.56 | 0.07 | 0.07 | 103.92 | 104.97 | 103.37 | 5 |
| 1739986200 | 103.49 | 0.04 | 0.04 | 103.49 | 103.49 | 103.49 | 0 |
| 1739899800 | 103.45 | 0.32 | 0.31 | 103.42 | 103.79 | 103.18 | 55 |
| 1739813400 | 103.13 | 0.51 | 0.50 | 102.94 | 103.31 | 102.79 | 74 |
| 1739554200 | 102.62 | -0.32 | -0.31 | 102.76 | 102.82 | 102.12 | 227 |
| 1739467800 | 102.94 | 1 | 0.98 | 102.94 | 102.94 | 102.94 | 0 |
| 1739381400 | 101.94 | -0.52 | -0.51 | 103.08 | 103.08 | 100.31 | 370 |
| 1739295000 | 102.46 | 0.36 | 0.35 | 102.42 | 102.48 | 102.32 | 120 |
| 1739208600 | 102.1 | -0.51 | -0.50 | 101.88 | 102.94 | 101.88 | 1002 |
| 1738949400 | 102.61 | -0.15 | -0.15 | 103.18 | 104.27 | 100.35 | 10 |
| 1738863000 | 102.76 | -0.08 | -0.08 | 102.6 | 103.59 | 101.99 | 297 |
| 1738776600 | 102.84 | 0.3 | 0.29 | 102.42 | 102.86 | 102.41 | 120 |
| 1738690200 | 102.54 | 1.2 | 1.18 | 102.06 | 103.47 | 101.7 | 30 |
| 1738603800 | 101.34 | -1.52 | -1.48 | 100.46 | 102.08 | 99.6 | 238 |
| 1738344600 | 102.86 | 0.66 | 0.65 | 102.62 | 104.7 | 102.29 | 1515 |
| 1738258200 | 102.2 | 1 | 0.99 | 101.96 | 102.8 | 101.31 | 1001 |
| 1738171800 | 101.2 | 0.78 | 0.78 | 101.48 | 101.92 | 100.9 | 452 |
| 1738085400 | 100.42 | 0.31 | 0.31 | 100.06 | 100.65 | 99.535 | 986 |
| 1737999000 | 100.11 | -3.11 | -3.01 | 100.36 | 100.96 | 99.52 | 3197 |
| 1737739800 | 103.22 | 0 | 0.00 | 104.08 | 104.08 | 102.93 | 139 |
| 1737653400 | 103.22 | 0.17 | 0.16 | 103.1 | 103.36 | 102.98 | 28 |
| 1737567000 | 103.05 | 0.68 | 0.66 | 103.05 | 103.05 | 103.05 | 0 |
| 1737480600 | 102.37 | -0.17 | -0.17 | 102.08 | 102.43 | 101.83 | 85 |
| 1737394200 | 102.54 | 0.72 | 0.71 | 101.62 | 103.26 | 101.53 | 360 |
| 1737135000 | 101.82 | 0.39 | 0.38 | 101.5 | 101.82 | 101.41 | 323 |
| 1737048600 | 101.43 | 0.58 | 0.58 | 102.08 | 102.77 | 101.2 | 3143 |
| 1736962200 | 100.85 | 1.36 | 1.37 | 100 | 101.62 | 99.38 | 2887 |
| 1736875800 | 99.485 | 0.94 | 0.96 | 99.73 | 100.92 | 99.305 | 1317 |
| 1736789400 | 98.54 | -1.05 | -1.05 | 98.5 | 98.775 | 97.915 | 1292 |
| 1736530200 | 99.59 | -1.43 | -1.42 | 99.59 | 99.59 | 99.59 | 0 |
| 1736443800 | 101.02 | 0.07 | 0.07 | 101.08 | 101.1 | 100.55 | 4 |
| 1736357400 | 100.95 | -1.81 | -1.76 | 100.92 | 102.25 | 100.79 | 132 |
| 1736271000 | 102.76 | 0.41 | 0.40 | 102.84 | 102.95 | 101.81 | 249 |
| 1736184600 | 102.35 | 1.5 | 1.49 | 101.46 | 102.49 | 101.3 | 295 |
| 1735925400 | 100.85 | 0.72 | 0.72 | 100.85 | 100.85 | 100.85 | 0 |
| 1735839000 | 100.125 | 0.17 | 0.17 | 100.32 | 101.29 | 99.945 | 240 |
| 1735666200 | 99.955 | 0.16 | 0.16 | 100.14 | 100.425 | 99.505 | 120 |
| 1735579800 | 99.8 | -0.43 | -0.43 | 99.8 | 99.8 | 99.8 | 0 |
| 1735320600 | 100.23 | -0.77 | -0.76 | 100.23 | 100.23 | 100.23 | 0 |
| 1735061400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1734975000 | 101 | 0.33 | 0.33 | 101.32 | 101.36 | 100.64 | 271 |
| 1734715800 | 100.67 | -0.36 | -0.36 | 99.53 | 100.72 | 99.24 | 1117 |
| 1734629400 | 101.03 | -1.85 | -1.80 | 101.03 | 101.03 | 101.03 | 0 |
| 1734543000 | 102.88 | 0.16 | 0.16 | 102.88 | 102.88 | 102.88 | 0 |
| 1734456600 | 102.72 | -1.16 | -1.12 | 102.44 | 102.82 | 102.23 | 342 |
| 1734370200 | 103.88 | 0.14 | 0.13 | 104.1 | 104.1 | 103.45 | 120 |
| 1734111000 | 103.74 | 0.1 | 0.10 | 103.62 | 104.22 | 103.48 | 96 |
| 1734024600 | 103.64 | -0.32 | -0.31 | 103.74 | 103.78 | 103.36 | 95 |
| 1733938200 | 103.96 | 0.47 | 0.45 | 103.96 | 103.96 | 103.96 | 0 |
| 1733851800 | 103.49 | -0.26 | -0.25 | 103.74 | 103.96 | 103.45 | 10 |
| 1733765400 | 103.75 | -0.06 | -0.06 | 103.56 | 104.41 | 103.41 | 441 |
| 1733506200 | 103.81 | -0.42 | -0.40 | 104.22 | 105.26 | 103.68 | 143 |
| 1733419800 | 104.23 | 0.91 | 0.88 | 103.96 | 104.32 | 103.69 | 1 |
| 1733333400 | 103.32 | 0.8 | 0.78 | 103.8 | 104.56 | 102.99 | 342 |
| 1733247000 | 102.52 | 0.22 | 0.22 | 102.52 | 102.52 | 102.52 | 0 |
| 1733160600 | 102.3 | 0.09 | 0.09 | 102.28 | 102.96 | 101.77 | 322 |
| 1732901400 | 102.21 | 0.55 | 0.54 | 102.21 | 102.21 | 102.21 | 0 |
| 1732815000 | 101.66 | 0.11 | 0.11 | 101.84 | 102.04 | 101.48 | 442 |
| 1732728600 | 101.55 | -1.5 | -1.46 | 102.24 | 102.61 | 101.5 | 1320 |
| 1732642200 | 103.05 | -0.2 | -0.19 | 102.72 | 103.61 | 102.52 | 125 |
| 1732555800 | 103.25 | 0.05 | 0.05 | 103.3 | 104.17 | 103.18 | 130 |
| 1732296600 | 103.2 | 0.69 | 0.67 | 103.08 | 103.43 | 102.33 | 2402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
