Xs&p500 Ew1d Gb (XEWG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 8.3375 | -0 | -0.05 | 8.346 | 8.4075 | 8.2665 | 31930 |
| 1721233800 | 8.342 | 0.04 | 0.45 | 8.313 | 8.3765 | 8.2735 | 18531 |
| 1721147400 | 8.305 | 0.07 | 0.86 | 8.234 | 8.309 | 8.196 | 340786 |
| 1721061000 | 8.234 | -0 | -0.01 | 8.191 | 8.2515 | 8.1615 | 18015 |
| 1720801800 | 8.235 | 0.1 | 1.23 | 8.168 | 8.235 | 8.1145 | 12359 |
| 1720715400 | 8.135 | 0.15 | 1.83 | 8.044 | 8.148 | 8.012 | 11645 |
| 1720629000 | 7.9885 | 0.02 | 0.23 | 7.984 | 7.994 | 7.9335 | 257619 |
| 1720542600 | 7.9705 | -0.01 | -0.12 | 7.994 | 8.0515 | 7.947 | 101939 |
| 1720456200 | 7.98 | 0.04 | 0.47 | 7.974 | 8.0275 | 7.9605 | 32732 |
| 1720197000 | 7.943 | -0.04 | -0.44 | 7.977 | 8.018 | 7.9225 | 31065 |
| 1720110600 | 7.978 | 0 | 0.01 | 7.996 | 7.996 | 7.9735 | 32685 |
| 1720024200 | 7.977 | 0.03 | 0.38 | 7.979 | 8.032 | 7.9275 | 24584 |
| 1719937800 | 7.9465 | 0 | 0.03 | 7.931 | 7.9735 | 7.865 | 301014 |
| 1719851400 | 7.944 | -0.07 | -0.90 | 8.03 | 8.087 | 7.94 | 18300 |
| 1719592200 | 8.016 | 0.04 | 0.44 | 8.029 | 8.0465 | 7.957 | 12829 |
| 1719505800 | 7.981 | 0.02 | 0.20 | 7.985 | 8.017 | 7.9395 | 26418 |
| 1719419400 | 7.965 | -0.05 | -0.61 | 8.0079999 | 8.0375 | 7.9165 | 21441 |
| 1719333000 | 8.0135 | -0.09 | -1.14 | 8.081 | 8.1045 | 8.0105 | 36398 |
| 1719246600 | 8.1055 | 0.09 | 1.15 | 8.041 | 8.112 | 7.939 | 60357 |
| 1718987400 | 8.013 | -0.01 | -0.07 | 8.019 | 8.041 | 7.965 | 16217 |
| 1718901000 | 8.019 | 0.02 | 0.26 | 8.0239999 | 8.0385 | 7.97 | 10052 |
| 1718814600 | 7.998 | -0.01 | -0.11 | 7.999 | 8.0105 | 7.992 | 26006 |
| 1718728200 | 8.0065 | 0.06 | 0.81 | 7.979 | 8.0325 | 7.945 | 14090 |
| 1718641800 | 7.9425 | 0.02 | 0.28 | 7.9425 | 7.9425 | 7.9425 | 23265 |
| 1718382600 | 7.92 | -0.04 | -0.53 | 7.956 | 7.983 | 7.891 | 21097 |
| 1718296200 | 7.962 | -0.08 | -1.04 | 7.982 | 8.029 | 7.9445 | 31681 |
| 1718209800 | 8.046 | 0.09 | 1.18 | 7.975 | 8.1085 | 7.967 | 13155 |
| 1718123400 | 7.952 | -0.02 | -0.26 | 7.99 | 8.0215 | 7.9155 | 67178 |
| 1718037000 | 7.973 | -0.03 | -0.36 | 7.963 | 8.0055 | 7.897 | 62673 |
| 1717777800 | 8.0015 | -0.02 | -0.29 | 8.004 | 8.0285 | 7.947 | 47914 |
| 1717691400 | 8.0245 | 0.03 | 0.33 | 8.015 | 8.0399999 | 7.9685 | 27645 |
| 1717605000 | 7.9985 | 0.04 | 0.50 | 7.968 | 8.005 | 7.9155 | 40433 |
| 1717518600 | 7.9585 | -0.02 | -0.19 | 7.96 | 8.003 | 7.921 | 31491 |
| 1717432200 | 7.974 | 0.03 | 0.37 | 8.044 | 8.0719999 | 7.955 | 43219 |
| 1717173000 | 7.945 | 0.01 | 0.11 | 7.917 | 7.987 | 7.915 | 15454 |
| 1717086600 | 7.936 | 0.02 | 0.30 | 7.893 | 7.938 | 7.8575 | 13081 |
| 1717000200 | 7.912 | -0.12 | -1.49 | 7.912 | 7.912 | 7.912 | 18066 |
| 1716913800 | 8.032 | -0.03 | -0.36 | 8.048 | 8.098 | 8.023 | 84652 |
| 1716568200 | 8.061 | -0.01 | -0.14 | 8.0239999 | 8.07 | 7.9825 | 18301 |
| 1716481800 | 8.0719999 | -0.06 | -0.75 | 8.127 | 8.1465 | 8.052 | 28620 |
| 1716395400 | 8.1329999 | -0.03 | -0.33 | 8.145 | 8.145 | 8.1195 | 27444 |
| 1716309000 | 8.16 | -0.04 | -0.52 | 8.155 | 8.2105 | 8.109 | 17149 |
| 1716222600 | 8.2025 | 0.04 | 0.43 | 8.2025 | 8.2025 | 8.2025 | 20164 |
| 1715963400 | 8.1675 | -0.03 | -0.36 | 8.1675 | 8.1675 | 8.1675 | 11245 |
| 1715877000 | 8.1969999 | 0.02 | 0.26 | 8.198 | 8.222 | 8.144 | 12653 |
| 1715790600 | 8.1755 | 0.07 | 0.83 | 8.156 | 8.1755 | 8.156 | 16940 |
| 1715704200 | 8.108 | -0 | -0.04 | 8.084 | 8.135 | 7.9995 | 14904 |
| 1715617800 | 8.111 | 0.02 | 0.29 | 8.1 | 8.1365 | 8.095 | 21419 |
| 1715358600 | 8.0875 | 0.04 | 0.44 | 8.101 | 8.1095 | 8.0414999 | 11842 |
| 1715272200 | 8.052 | 0.05 | 0.59 | 7.997 | 8.0559999 | 7.9615 | 14128 |
| 1715185800 | 8.0045 | -0.03 | -0.32 | 8.016 | 8.0215 | 7.9355 | 17090 |
| 1715099400 | 8.0305 | 0.12 | 1.52 | 8.016 | 8.0345 | 8.016 | 14511 |
| 1714753800 | 7.91 | 0.08 | 0.96 | 7.867 | 8.0005 | 7.8495 | 30657 |
| 1714667400 | 7.8345 | 0.02 | 0.19 | 7.819 | 7.847 | 7.793 | 7280 |
| 1714581000 | 7.8195 | -0.08 | -1.05 | 7.829 | 7.853 | 7.7845 | 6331 |
| 1714494600 | 7.9025 | -0.06 | -0.77 | 7.958 | 8.0205 | 7.873 | 50372 |
| 1714408200 | 7.964 | 0.05 | 0.66 | 7.967 | 7.9735 | 7.955 | 28455 |
| 1714149000 | 7.912 | 0.05 | 0.70 | 7.888 | 7.943 | 7.88 | 29076 |
| 1714062600 | 7.857 | -0.04 | -0.48 | 7.898 | 7.935 | 7.8205 | 22697 |
| 1713976200 | 7.895 | -0.02 | -0.22 | 7.895 | 7.9435 | 7.878 | 26096 |
| 1713889800 | 7.9125 | 0.11 | 1.40 | 7.847 | 7.917 | 7.828 | 42820 |
| 1713803400 | 7.803 | -0 | -0.05 | 7.83 | 7.8415 | 7.751 | 30828 |
| 1713544200 | 7.807 | 0 | 0.02 | 7.727 | 7.808 | 7.7165 | 39812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
