ETF Historical Data - XEUM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (XEUM)
ETF (XEUM) Historical

ETF (XEUM)

173.78

1.18

( 0.68% )

Updated: 10:42:43

Delayed by 15 minutes

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742835300	173.02	-0.52	-0.30	173.08	173.08	173.02	7
1742576100	173.54	0	0.00	173.54	173.54	173.54	0
1742489700	173.54	-0.12	-0.07	173.54	173.54	173.54	1
1742403300	173.66	0.8	0.46	173.66	173.66	173.66	10
1742316900	172.86	0	0.00	172.86	172.86	172.86	0
1742230500	172.86	2.96	1.74	172.86	172.86	172.86	4
1741971300	169.9	0	0.00	169.9	169.9	169.9	0
1741884900	169.9	0	0.00	169.9	169.9	169.9	0
1741798500	169.9	-2.06	-1.20	169.9	169.9	169.9	200
1741712100	171.96	-0.42	-0.24	171.96	171.96	171.96	5
1741625700	172.38	-3.38	-1.92	172.72	172.72	172.38	655
1741366500	175.76	0	0.00	175.76	175.76	175.76	0
1741280100	175.76	0	0.00	175.76	175.76	175.76	0
1741193700	175.76	-0.36	-0.20	175.76	175.76	175.76	4
1741107300	176.12	-0.18	-0.10	176.12	176.12	176.12	100
1741020900	176.3	0	0.00	176.3	176.3	176.3	0
1740761700	176.3	-0.94	-0.53	175.8	176.42	175.5	3022
1740675300	177.24	0	0.00	177.24	177.24	177.24	0
1740588900	177.24	1.64	0.93	177.24	177.24	177.24	2
1740502500	175.6	-0.34	-0.19	176.08	176.08	175.6	338
1740416100	175.94	0.22	0.13	175.96	175.96	175.94	3
1740156900	175.72	0	0.00	175.72	175.72	175.72	0
1740070500	175.72	0	0.00	175.72	175.72	175.72	0
1739984100	175.72	0	0.00	175.72	175.72	175.72	0
1739897700	175.72	0	0.00	175.72	175.72	175.72	0
1739811300	175.72	0	0.00	175.72	175.72	175.72	0
1739552100	175.72	2.52	1.45	175.72	175.72	175.72	2
1739465700	173.2	0	0.00	173.2	173.2	173.2	0
1739379300	173.2	1.02	0.59	173.2	173.2	173.2	5
1739292900	172.18	0	0.00	172.18	172.18	172.18	0
1739206500	172.18	0	0.00	172.18	172.18	172.18	0
1738947300	172.18	-0.58	-0.34	172.8	172.8	172.18	36
1738860900	172.76	2.32	1.36	172.36	172.76	172.36	10
1738774500	170.44	0.72	0.42	170.44	170.44	170.44	24
1738688100	169.72	0.94	0.56	169.72	169.72	169.72	9
1738601700	168.78	-1.44	-0.85	169.06	169.08	168.78	432
1738342500	170.22	0	0.00	170.22	170.22	170.22	0
1738256100	170.22	0.68	0.40	170.22	170.22	170.22	31
1738169700	169.54	2.36	1.41	169.54	169.54	169.54	26
1738083300	167.18	0	0.00	167.18	167.18	167.18	0
1737996900	167.18	-0.38	-0.23	167.18	167.18	167.18	31
1737737700	167.56	0	0.00	167.56	167.56	167.56	0
1737651300	167.56	-0.06	-0.04	167.56	167.56	167.56	273
1737564900	167.62	1.16	0.70	167.62	167.62	167.62	1
1737478500	166.46	1.8	1.09	166.46	166.46	166.46	21
1737392100	164.66	0	0.00	164.66	164.66	164.66	0
1737132900	164.66	0	0.00	164.66	164.66	164.66	0
1737046500	164.66	1.82	1.12	164.66	164.66	164.66	5
1736960100	162.84	0.72	0.44	163.28	163.28	162.84	740
1736873700	162.12	-2.2	-1.34	162.12	162.12	162.12	6
1736787300	164.32	0	0.00	164.32	164.32	164.32	0
1736528100	164.32	0	0.00	164.32	164.32	164.32	0
1736441700	164.32	0	0.00	164.32	164.32	164.32	0
1736355300	164.32	2.42	1.49	164.38	164.38	164.32	1076
1736268900	161.9	0	0.00	161.9	161.9	161.9	0
1736182500	161.9	0	0.00	161.9	161.9	161.9	0
1735923300	161.9	0	0.00	161.9	161.9	161.9	0
1735836900	161.9	0.94	0.58	161.9	161.9	161.9	123
1735577700	160.96	0	0.00	160.96	160.96	160.96	0
1735318500	160.96	1.94	1.22	160.96	160.96	160.96	55

Vontobel Financial Produ...

Vontobel Financial Produ...

Sumitomo Pharma

Bnp Paribas Issuance

Credit Agricole Cib Fina...

FTSE Italia All Share En...

Global X Wind Energy Uci...

Questor Technology

Ubs Ag London Branch Aut...

Spdr Msci World Consumer...

Invesco Industrials S&p ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions