Xs&p500 Ew1d Gb (XEWG)
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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 8.7739999 | 0.08 | 0.92 | 8.757 | 8.782 | 8.7305 | 44998 |
| 1740504600 | 8.694 | -0.05 | -0.54 | 8.741 | 8.754 | 8.6809999 | 43128 |
| 1740418200 | 8.7415 | -0.04 | -0.45 | 8.768 | 8.768 | 8.6835 | 118766 |
| 1740159000 | 8.781 | -0.01 | -0.10 | 8.848 | 8.8505 | 8.768 | 166389 |
| 1740072600 | 8.7899999 | -0.04 | -0.45 | 8.804 | 8.804 | 8.7875 | 68133 |
| 1739986200 | 8.83 | -0.02 | -0.17 | 8.855 | 8.855 | 8.781 | 38312 |
| 1739899800 | 8.845 | 0.03 | 0.32 | 8.845 | 8.845 | 8.845 | 27910 |
| 1739813400 | 8.817 | -0.01 | -0.11 | 8.832 | 8.832 | 8.808 | 44311 |
| 1739554200 | 8.827 | 0.06 | 0.65 | 8.82 | 8.8565 | 8.7935 | 23701 |
| 1739467800 | 8.77 | 0.06 | 0.75 | 8.7769999 | 8.7769999 | 8.7555 | 405989 |
| 1739381400 | 8.705 | -0.07 | -0.81 | 8.705 | 8.705 | 8.705 | 66432 |
| 1739295000 | 8.776 | 0.01 | 0.10 | 8.779 | 8.785 | 8.747 | 161890 |
| 1739208600 | 8.767 | -0.01 | -0.07 | 8.767 | 8.767 | 8.767 | 21417 |
| 1738949400 | 8.773 | -0.06 | -0.68 | 8.8219999 | 8.852 | 8.715 | 64683 |
| 1738863000 | 8.833 | 0.04 | 0.45 | 8.829 | 8.8745 | 8.8095 | 40421 |
| 1738776600 | 8.7935 | 0 | 0.02 | 8.78 | 8.8125 | 8.743 | 55054 |
| 1738690200 | 8.792 | 0.01 | 0.14 | 8.734 | 8.795 | 8.731 | 38175 |
| 1738603800 | 8.7795 | -0.12 | -1.31 | 8.707 | 8.795 | 8.6305 | 69777 |
| 1738344600 | 8.896 | 0.02 | 0.19 | 8.893 | 8.9035 | 8.8539999 | 40680 |
| 1738258200 | 8.879 | 0.05 | 0.53 | 8.862 | 8.8815 | 8.8204999 | 44168 |
| 1738171800 | 8.8325 | 0.01 | 0.14 | 8.8219999 | 8.859 | 8.8059999 | 41229 |
| 1738085400 | 8.82 | -0 | -0.04 | 8.852 | 8.885 | 8.8155 | 69614 |
| 1737999000 | 8.8234999 | -0.06 | -0.64 | 8.867 | 8.867 | 8.779 | 46469 |
| 1737739800 | 8.88 | 0.04 | 0.46 | 8.855 | 8.882 | 8.844 | 27650 |
| 1737653400 | 8.839 | -0.01 | -0.15 | 8.839 | 8.849 | 8.7985 | 62623 |
| 1737567000 | 8.8524999 | 0 | 0.02 | 8.855 | 8.884 | 8.835 | 13265 |
| 1737480600 | 8.8505 | 0.07 | 0.76 | 8.78 | 8.8565 | 8.7655 | 54235 |
| 1737394200 | 8.784 | 0.01 | 0.13 | 8.757 | 8.82 | 8.716 | 83206 |
| 1737135000 | 8.7725 | 0.08 | 0.90 | 8.734 | 8.781 | 8.7295 | 86522 |
| 1737048600 | 8.694 | 0.07 | 0.81 | 8.655 | 8.6965 | 8.618 | 19843 |
| 1736962200 | 8.624 | 0.11 | 1.27 | 8.583 | 8.704 | 8.5765 | 96217 |
| 1736875800 | 8.516 | 0.09 | 1.03 | 8.512 | 8.59 | 8.4685 | 46672 |
| 1736789400 | 8.4295 | 0 | 0.04 | 8.378 | 8.442 | 8.352 | 47748 |
| 1736530200 | 8.4265 | -0.1 | -1.17 | 8.541 | 8.552 | 8.4265 | 16557 |
| 1736443800 | 8.526 | 0.02 | 0.22 | 8.533 | 8.5414999 | 8.5115 | 6513 |
| 1736357400 | 8.5075 | -0.08 | -0.91 | 8.544 | 8.5704999 | 8.459 | 52261 |
| 1736271000 | 8.586 | -0.05 | -0.54 | 8.559 | 8.656 | 8.5455 | 30835 |
| 1736184600 | 8.6325 | 0.1 | 1.15 | 8.5719999 | 8.667 | 8.567 | 32498 |
| 1735925400 | 8.534 | -0.01 | -0.06 | 8.504 | 8.59 | 8.4614999 | 26958 |
| 1735839000 | 8.5395 | 0.05 | 0.61 | 8.574 | 8.585 | 8.513 | 19928 |
| 1735666200 | 8.488 | 0 | 0.00 | 8.488 | 8.488 | 8.488 | 13380 |
| 1735579800 | 8.488 | -0.1 | -1.21 | 8.581 | 8.589 | 8.4355 | 29584 |
| 1735320600 | 8.592 | 0.08 | 0.95 | 8.585 | 8.592 | 8.5765 | 27390 |
| 1735061400 | 8.5109999 | 0 | 0.00 | 8.5109999 | 8.5109999 | 8.5109999 | 12992 |
| 1734975000 | 8.5109999 | -0.05 | -0.62 | 8.5109999 | 8.5109999 | 8.5109999 | 19669 |
| 1734715800 | 8.564 | 0.08 | 1.00 | 8.407 | 8.5645 | 8.375 | 65183 |
| 1734629400 | 8.4795 | -0.25 | -2.89 | 8.481 | 8.583 | 8.4435 | 28728 |
| 1734543000 | 8.732 | -0 | -0.03 | 8.744 | 8.7865 | 8.659 | 30035 |
| 1734456600 | 8.7345 | -0.1 | -1.08 | 8.765 | 8.825 | 8.734 | 34735 |
| 1734370200 | 8.8295 | -0.01 | -0.12 | 8.8219999 | 8.869 | 8.771 | 53912 |
| 1734111000 | 8.84 | -0.06 | -0.64 | 8.882 | 8.9469999 | 8.8095 | 53901 |
| 1734024600 | 8.8965 | 0.01 | 0.09 | 8.8859999 | 8.8965 | 8.8725 | 59911 |
| 1733938200 | 8.8885 | -0.03 | -0.36 | 8.8885 | 8.8885 | 8.8885 | 27439 |
| 1733851800 | 8.9205 | -0.04 | -0.42 | 8.9205 | 8.9205 | 8.9205 | 28866 |
| 1733765400 | 8.9585 | -0.02 | -0.27 | 8.987 | 9.0335 | 8.9395 | 68723 |
| 1733506200 | 8.9825 | -0.02 | -0.19 | 8.987 | 9.028 | 8.95 | 29209 |
| 1733419800 | 9 | -0.01 | -0.10 | 9.02 | 9.0945 | 8.9865 | 32122 |
| 1733333400 | 9.009 | -0.01 | -0.13 | 9.014 | 9.083 | 8.9925 | 33944 |
| 1733247000 | 9.0205 | -0.03 | -0.37 | 9.069 | 9.112 | 9.002 | 85804 |
| 1733160600 | 9.054 | -0.04 | -0.47 | 9.082 | 9.156 | 9.03 | 57549 |
| 1732901400 | 9.097 | 0.02 | 0.20 | 9.093 | 9.1 | 9.006 | 54000 |
| 1732815000 | 9.0785 | 0.03 | 0.31 | 9.074 | 9.0855 | 9.058 | 59834 |
| 1732728600 | 9.05 | 0.01 | 0.11 | 9.069 | 9.112 | 9.014 | 37160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
