X S&p500 Ew Esg (XZES)
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 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 38.4775 | 0.07 | 0.20 | 38.405 | 38.565 | 38.3275 | 714 |
| 1739813400 | 38.4025 | -0.05 | -0.13 | 38.44 | 38.4525 | 38.3675 | 6993 |
| 1739554200 | 38.4525 | 0.03 | 0.08 | 38.4525 | 38.4525 | 38.4525 | 425 |
| 1739467800 | 38.4225 | -0.04 | -0.09 | 38.445 | 38.715 | 38.405 | 5552 |
| 1739381400 | 38.4575 | -0.3 | -0.78 | 38.515 | 38.625 | 38.43 | 629 |
| 1739295000 | 38.76 | -0.06 | -0.15 | 38.74 | 38.7925 | 38.6225 | 4427 |
| 1739208600 | 38.8175 | 0.06 | 0.15 | 38.875 | 39.105 | 38.795 | 2399 |
| 1738949400 | 38.7575 | -0.14 | -0.35 | 38.805 | 39.2075 | 38.645 | 7050 |
| 1738863000 | 38.8925 | 0.41 | 1.08 | 38.8925 | 38.8925 | 38.8925 | 420 |
| 1738776600 | 38.4775 | -0.15 | -0.39 | 38.485 | 38.545 | 38.25 | 15141 |
| 1738690200 | 38.6275 | -0.32 | -0.82 | 38.6275 | 38.6275 | 38.6275 | 90 |
| 1738603800 | 38.945 | -0.42 | -1.05 | 39.095 | 39.135 | 38.39 | 6224 |
| 1738344600 | 39.36 | 0.09 | 0.23 | 39.42 | 39.4825 | 39.2875 | 781 |
| 1738258200 | 39.27 | 0.07 | 0.17 | 39.27 | 39.27 | 39.27 | 568 |
| 1738171800 | 39.205 | 0.14 | 0.36 | 39.205 | 39.345 | 39.14 | 4551 |
| 1738085400 | 39.065 | 0.1 | 0.27 | 39.11 | 39.29 | 39.0625 | 4798 |
| 1737999000 | 38.96 | -0.19 | -0.47 | 38.81 | 39.0575 | 38.76 | 4703 |
| 1737739800 | 39.145 | -0.27 | -0.67 | 39.175 | 39.2275 | 39.085 | 6350 |
| 1737653400 | 39.41 | -0.13 | -0.34 | 39.4 | 39.4725 | 39.275 | 1216 |
| 1737567000 | 39.5425 | -0.02 | -0.06 | 39.515 | 39.6 | 39.35 | 6222 |
| 1737480600 | 39.565 | 0.3 | 0.76 | 39.435 | 39.605 | 39.325 | 1262 |
| 1737394200 | 39.2675 | -0.34 | -0.85 | 39.435 | 39.435 | 39.105 | 9352 |
| 1737135000 | 39.6025 | 0.51 | 1.30 | 39.55 | 39.635 | 39.385 | 12358 |
| 1737048600 | 39.095 | 0.27 | 0.70 | 39.095 | 39.095 | 39.095 | 84 |
| 1736962200 | 38.8225 | 0.36 | 0.95 | 38.945 | 38.9575 | 38.7825 | 2681 |
| 1736875800 | 38.4575 | 0.29 | 0.75 | 38.4575 | 38.4575 | 38.4575 | 2664 |
| 1736789400 | 38.17 | 0.16 | 0.41 | 38.17 | 38.17 | 38.17 | 381 |
| 1736530200 | 38.015 | -0.16 | -0.41 | 38.015 | 38.015 | 38.015 | 2762 |
| 1736443800 | 38.1725 | 0.25 | 0.66 | 38.1725 | 38.1725 | 38.1725 | 67 |
| 1736357400 | 37.9225 | 0.09 | 0.25 | 37.91 | 38.165 | 37.77 | 7494 |
| 1736271000 | 37.8275 | -0.13 | -0.34 | 37.815 | 37.9275 | 37.7425 | 9579 |
| 1736184600 | 37.9575 | 0.13 | 0.35 | 37.805 | 38.045 | 37.725 | 543 |
| 1735925400 | 37.825 | -0.18 | -0.47 | 37.85 | 37.925 | 37.59 | 3113 |
| 1735839000 | 38.0025 | 0.63 | 1.67 | 38.05 | 38.17 | 37.9225 | 2938 |
| 1735666200 | 37.3775 | 0.06 | 0.17 | 37.325 | 37.46 | 37.23 | 2420 |
| 1735579800 | 37.315 | -0.23 | -0.62 | 37.315 | 37.315 | 37.315 | 1879 |
| 1735320600 | 37.5475 | 0.15 | 0.40 | 37.5475 | 37.5475 | 37.5475 | 18 |
| 1735061400 | 37.3975 | 0 | 0.00 | 37.3975 | 37.3975 | 37.3975 | 562 |
| 1734975000 | 37.3975 | -0.04 | -0.11 | 37.3975 | 37.3975 | 37.3975 | 2901 |
| 1734715800 | 37.44 | 0.28 | 0.77 | 37.045 | 37.4775 | 36.95 | 746 |
| 1734629400 | 37.155 | -0.71 | -1.88 | 37.045 | 37.155 | 37.0325 | 7500 |
| 1734543000 | 37.865 | 0.02 | 0.05 | 37.865 | 37.865 | 37.865 | 56 |
| 1734456600 | 37.845 | -0.47 | -1.21 | 37.9 | 37.9575 | 37.83 | 3409 |
| 1734370200 | 38.31 | -0.27 | -0.69 | 38.44 | 38.51 | 38.275 | 2958 |
| 1734111000 | 38.575 | -0.05 | -0.13 | 38.725 | 38.775 | 38.405 | 11433 |
| 1734024600 | 38.625 | 0.2 | 0.51 | 38.625 | 38.625 | 38.625 | 5217 |
| 1733938200 | 38.43 | -0.14 | -0.35 | 38.42 | 38.48 | 38.3575 | 3785 |
| 1733851800 | 38.565 | -0.09 | -0.22 | 38.61 | 38.6125 | 38.2675 | 54964 |
| 1733765400 | 38.65 | -0.2 | -0.51 | 38.65 | 38.65 | 38.65 | 6899 |
| 1733506200 | 38.8475 | -0.08 | -0.21 | 38.9 | 38.9725 | 38.83 | 17365 |
| 1733419800 | 38.9275 | -0.17 | -0.43 | 38.9275 | 38.9275 | 38.9275 | 440 |
| 1733333400 | 39.0975 | -0.24 | -0.60 | 39.29 | 39.3575 | 39.0375 | 9518 |
| 1733247000 | 39.335 | -0.18 | -0.46 | 39.51 | 39.52 | 39.285 | 581 |
| 1733160600 | 39.515 | 0.03 | 0.08 | 39.58 | 39.6775 | 39.4375 | 31883 |
| 1732901400 | 39.485 | -0.02 | -0.05 | 39.485 | 39.485 | 39.485 | 295 |
| 1732815000 | 39.505 | 0.02 | 0.04 | 39.505 | 39.505 | 39.505 | 1266 |
| 1732728600 | 39.4875 | -0.29 | -0.72 | 39.4875 | 39.4875 | 39.4875 | 1966 |
| 1732642200 | 39.7725 | -0.13 | -0.32 | 39.82 | 39.865 | 39.5825 | 7945 |
| 1732555800 | 39.9 | 0.32 | 0.81 | 39.845 | 40.0025 | 39.84 | 7779 |
| 1732296600 | 39.5775 | 0.59 | 1.51 | 39.35 | 39.6325 | 39.3275 | 19477 |
| 1732210200 | 38.9875 | 0.8 | 2.10 | 38.42 | 39.005 | 38.3675 | 3900 |
| 1732123800 | 38.185 | -0.04 | -0.11 | 38.35 | 38.3825 | 38.115 | 12619 |
| 1732037400 | 38.2275 | -0.19 | -0.49 | 38.2275 | 38.2275 | 38.2275 | 717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
