Xmsci Emu $ Historical Data - XD5D | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Xmsci Emu $ (XD5D)
Xmsci Emu $ (XD5D) Historical

Xmsci Emu $ (XD5D)

71.83

-0.58

(-0.80%)

Closed November 08 11:30AM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731087000	71.83	-0.58	-0.80	71.83	71.83	71.83	8525
1731000600	72.41	0.8	1.12	72.41	72.41	72.41	0
1730914200	71.605	-0.92	-1.26	71.605	71.605	71.605	0
1730827800	72.52	0.19	0.27	72.52	72.52	72.52	0
1730741400	72.325	-0.3	-0.41	72.325	72.325	72.325	0
1730482200	72.62	0.84	1.17	72.62	72.62	72.62	0
1730395800	71.78	-0.78	-1.07	71.78	71.78	71.78	0
1730309400	72.56	-0.87	-1.18	72.56	72.56	72.56	0
1730223000	73.43	-0.36	-0.49	73.43	73.43	73.43	0
1730136600	73.79	0.4	0.55	73.79	73.79	73.79	0
1729873800	73.39	-0.06	-0.08	73.39	73.39	73.39	7074
1729787400	73.45	0.12	0.16	73.45	73.45	73.45	0
1729701000	73.33	-0.2	-0.27	73.33	73.33	73.33	0
1729614600	73.53	-0.09	-0.12	73.53	73.53	73.53	0
1729528200	73.615	-0.63	-0.85	73.615	73.615	73.615	0
1729269000	74.245	0.45	0.62	74.245	74.245	74.245	0
1729182600	73.79	0.48	0.65	73.79	73.79	73.79	0
1729096200	73.31	-0.4	-0.54	73.31	73.31	73.31	0
1729009800	73.71	-0.85	-1.14	73.71	73.71	73.71	0
1728923400	74.56	0.48	0.65	74.56	74.56	74.56	0
1728664200	74.075	0.44	0.60	74.075	74.075	74.075	0
1728577800	73.635	-0.26	-0.35	73.635	73.635	73.635	440
1728491400	73.89	0.52	0.70	73.21	73.89	73.19	883
1728405000	73.375	-0.21	-0.29	73.375	73.375	73.375	0
1728318600	73.585	0.05	0.07	73.585	73.585	73.585	0
1728059400	73.535	0.55	0.75	73.535	73.535	73.535	0
1727973000	72.985	-0.69	-0.94	72.985	72.985	72.985	0
1727886600	73.675	0.09	0.13	73.675	73.675	73.675	0
1727800200	73.58	-0.69	-0.92	73.58	73.58	73.58	0
1727713800	74.265	-0.89	-1.18	74.265	74.265	74.265	210
1727454600	75.15	0.68	0.91	75.15	75.15	75.15	0
1727368200	74.47	1.38	1.88	74.47	74.47	74.47	0
1727281800	73.095	-0.12	-0.16	73.095	73.095	73.095	0
1727195400	73.21	0.66	0.91	73.21	73.21	73.21	0
1727109000	72.55	0.17	0.23	72.55	72.55	72.55	0
1726849800	72.38	-0.96	-1.30	72.38	72.38	72.38	0
1726763400	73.335	1.2	1.66	73.335	73.335	73.335	0
1726677000	72.135	-0.32	-0.44	72.135	72.135	72.135	0
1726590600	72.455	0.5	0.70	72.455	72.455	72.455	0
1726504200	71.95	-0.18	-0.25	71.95	71.95	71.95	0
1726245000	72.13	0.53	0.75	72.13	72.13	72.13	0
1726158600	71.595	0.62	0.87	71.595	71.595	71.595	0
1726072200	70.975	0.11	0.16	70.975	70.975	70.975	0
1725985800	70.86	-0.36	-0.51	70.86	70.86	70.86	0
1725899400	71.22	0.65	0.92	71.29	71.31	71.11	1213
1725640200	70.57	-1.07	-1.49	70.57	70.57	70.57	0
1725553800	71.635	-0.17	-0.23	71.635	71.635	71.635	0
1725467400	71.8	-0.86	-1.18	71.58	72.055	71.505	1756
1725381000	72.66	-0.79	-1.07	73.54	73.54	72.535	140
1725294600	73.445	0.1	0.14	73.445	73.445	73.445	0
1725035400	73.345	0.06	0.08	73.345	73.345	73.345	0
1724949000	73.285	0.6	0.83	73.285	73.285	73.285	0
1724862600	72.68	0.19	0.26	72.68	72.68	72.68	0
1724776200	72.495	0.05	0.06	72.495	72.495	72.495	0
1724430600	72.45	0.37	0.51	72.45	72.45	72.45	0
1724344200	72.08	0.08	0.11	72.08	72.08	72.08	0
1724257800	72	0.43	0.60	72	72	72	0
1724171400	71.57	-0.26	-0.36	71.57	71.57	71.57	0
1724085000	71.83	0.54	0.76	71.33	71.94	71.27	1403
1723825800	71.29	0.29	0.40	71.29	71.29	71.29	0
1723739400	71.005	1.16	1.67	71.02	71.06	70.855	1432
1723653000	69.84	0.37	0.53	69.84	69.84	69.84	0
1723566600	69.475	0.37	0.54	69.475	69.475	69.475	0
1723480200	69.105	0.02	0.03	69.105	69.105	69.105	850
1723221000	69.085	0.13	0.20	69.085	69.085	69.085	0

Citigroup Global Markets...

Strategic Income Closed ...

Citigroup Global Markets...

Vontobel Financial Produ...

DCOF39 - Janeiro 2039

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