X Msci Sdg 9 (XDG9)
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 19.487 | -0.18 | -0.91 | 19.487 | 19.487 | 19.487 | 0 |
| 1721320200 | 19.666 | -0.03 | -0.15 | 19.666 | 19.666 | 19.666 | 0 |
| 1721233800 | 19.696 | -0.13 | -0.64 | 19.708 | 19.714 | 19.664 | 150 |
| 1721147400 | 19.822 | -0.02 | -0.10 | 19.822 | 19.822 | 19.822 | 0 |
| 1721061000 | 19.841 | -0.54 | -2.63 | 19.866 | 19.866 | 19.823 | 21 |
| 1720801800 | 20.3775 | 0.28 | 1.39 | 20.3775 | 20.3775 | 20.3775 | 0 |
| 1720715400 | 20.0975 | 0.46 | 2.32 | 20.0975 | 20.0975 | 20.0975 | 0 |
| 1720629000 | 19.641 | 0.21 | 1.10 | 19.641 | 19.641 | 19.641 | 0 |
| 1720542600 | 19.428 | -0.06 | -0.31 | 19.428 | 19.428 | 19.428 | 0 |
| 1720456200 | 19.488 | -0.04 | -0.22 | 19.488 | 19.488 | 19.488 | 0 |
| 1720197000 | 19.53 | -0.01 | -0.07 | 19.558 | 19.558 | 19.512 | 17 |
| 1720110600 | 19.544 | 0.17 | 0.88 | 19.544 | 19.544 | 19.544 | 0 |
| 1720024200 | 19.374 | 0.23 | 1.20 | 19.374 | 19.374 | 19.374 | 0 |
| 1719937800 | 19.144 | -0.18 | -0.92 | 19.144 | 19.144 | 19.144 | 0 |
| 1719851400 | 19.321 | -0.27 | -1.37 | 19.348 | 19.348 | 19.3 | 4 |
| 1719592200 | 19.589 | -0.03 | -0.17 | 19.589 | 19.589 | 19.589 | 0 |
| 1719505800 | 19.623 | -0.07 | -0.34 | 19.623 | 19.623 | 19.623 | 0 |
| 1719419400 | 19.689 | -0.16 | -0.83 | 19.689 | 19.689 | 19.689 | 0 |
| 1719333000 | 19.853 | -0.22 | -1.09 | 19.886 | 19.886 | 19.833 | 211 |
| 1719246600 | 20.0725 | 0.05 | 0.22 | 20.09 | 20.09 | 20.0725 | 125 |
| 1718987400 | 20.0275 | -0.15 | -0.72 | 20.0275 | 20.0275 | 20.0275 | 0 |
| 1718901000 | 20.1725 | 0.06 | 0.31 | 20.1725 | 20.1725 | 20.1725 | 0 |
| 1718814600 | 20.11 | -0.12 | -0.61 | 20.11 | 20.11 | 20.11 | 0 |
| 1718728200 | 20.2325 | 0.15 | 0.75 | 20.2325 | 20.2325 | 20.2325 | 0 |
| 1718641800 | 20.0825 | -0.4 | -1.93 | 20.125 | 20.125 | 20.0775 | 40 |
| 1718382600 | 20.4775 | -0.13 | -0.61 | 20.505 | 20.505 | 20.4525 | 100 |
| 1718296200 | 20.6025 | -0.5 | -2.35 | 20.6025 | 20.6025 | 20.6025 | 0 |
| 1718209800 | 21.0975 | 0.26 | 1.26 | 21.0975 | 21.0975 | 21.0975 | 0 |
| 1718123400 | 20.835 | -0.15 | -0.69 | 20.835 | 20.835 | 20.835 | 0 |
| 1718037000 | 20.98 | -0.04 | -0.18 | 20.98 | 20.98 | 20.98 | 0 |
| 1717777800 | 21.0175 | -0.24 | -1.12 | 21.045 | 21.045 | 20.9975 | 2 |
| 1717691400 | 21.255 | -0.13 | -0.62 | 21.28 | 21.28 | 21.245 | 8 |
| 1717605000 | 21.3875 | 0.2 | 0.96 | 21.3875 | 21.3875 | 21.3875 | 0 |
| 1717518600 | 21.185 | -0.28 | -1.30 | 21.185 | 21.185 | 21.185 | 0 |
| 1717432200 | 21.465 | 0.22 | 1.04 | 21.47 | 21.47 | 21.435 | 2 |
| 1717173000 | 21.245 | -0.13 | -0.62 | 21.245 | 21.245 | 21.245 | 0 |
| 1717086600 | 21.3775 | 0.21 | 0.99 | 21.3775 | 21.3775 | 21.3775 | 0 |
| 1717000200 | 21.1675 | -0.38 | -1.77 | 21.1675 | 21.1675 | 21.1675 | 0 |
| 1716913800 | 21.55 | 0.33 | 1.56 | 21.55 | 21.55 | 21.55 | 0 |
| 1716568200 | 21.22 | 0.21 | 1.01 | 21.22 | 21.22 | 21.22 | 0 |
| 1716481800 | 21.0075 | -0.21 | -0.98 | 21.0075 | 21.0075 | 21.0075 | 0 |
| 1716395400 | 21.215 | 0.49 | 2.36 | 21.215 | 21.215 | 21.215 | 0 |
| 1716309000 | 20.725 | -0.09 | -0.43 | 20.725 | 20.725 | 20.725 | 0 |
| 1716222600 | 20.815 | -0.12 | -0.56 | 20.815 | 20.815 | 20.815 | 0 |
| 1715963400 | 20.9325 | -0.21 | -0.97 | 20.97 | 20.97 | 20.915 | 34 |
| 1715877000 | 21.1375 | -0.06 | -0.26 | 21.1375 | 21.1375 | 21.1375 | 0 |
| 1715790600 | 21.1925 | 0.1 | 0.46 | 21.225 | 21.225 | 21.18 | 127 |
| 1715704200 | 21.095 | 0.07 | 0.36 | 21.095 | 21.095 | 21.095 | 0 |
| 1715617800 | 21.02 | 0.04 | 0.18 | 21.02 | 21.02 | 21.02 | 0 |
| 1715358600 | 20.9825 | 0.01 | 0.06 | 20.9825 | 20.9825 | 20.9825 | 0 |
| 1715272200 | 20.97 | 0.09 | 0.43 | 20.97 | 20.97 | 20.97 | 0 |
| 1715185800 | 20.88 | -0.26 | -1.21 | 20.88 | 20.88 | 20.88 | 0 |
| 1715099400 | 21.135 | 0.39 | 1.87 | 21.135 | 21.135 | 21.135 | 0 |
| 1714753800 | 20.7475 | 0.51 | 2.52 | 20.7475 | 20.7475 | 20.7475 | 0 |
| 1714667400 | 20.2375 | 0.17 | 0.86 | 20.27 | 20.27 | 20.2225 | 11 |
| 1714581000 | 20.065 | -0.11 | -0.55 | 20.065 | 20.065 | 20.065 | 0 |
| 1714494600 | 20.175 | -0.24 | -1.19 | 20.175 | 20.175 | 20.175 | 0 |
| 1714408200 | 20.4175 | 0.21 | 1.03 | 20.44 | 20.44 | 20.4025 | 73 |
| 1714149000 | 20.21 | 0.34 | 1.71 | 20.21 | 20.21 | 20.21 | 0 |
| 1714062600 | 19.871 | -0.31 | -1.56 | 19.871 | 19.871 | 19.871 | 0 |
| 1713976200 | 20.185 | -0.18 | -0.87 | 20.185 | 20.185 | 20.185 | 0 |
| 1713889800 | 20.3625 | 0.19 | 0.95 | 20.3625 | 20.3625 | 20.3625 | 0 |
| 1713803400 | 20.17 | 0.12 | 0.57 | 20.17 | 20.17 | 20.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
