X Msci Sdg 9 Historical Data - XDG9 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
X Msci Sdg 9 (XDG9)
X Msci Sdg 9 (XDG9) Historical

X Msci Sdg 9 (XDG9)

17.508

0.018

(0.10%)

Closed December 29 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
1735320600	17.508	0.02	0.10	17.508	17.508	17.508	0
1735061400	17.49	0	0.00	17.49	17.49	17.49	0
1734975000	17.49	0.2	1.19	17.49	17.49	17.49	0
1734715800	17.285	0.04	0.24	17.258	17.334	17.216	390
1734629400	17.244	-0.44	-2.47	17.26	17.28	17.179	2
1734543000	17.681	0.17	0.99	17.681	17.681	17.681	0
1734456600	17.507	-0.35	-1.98	17.507	17.507	17.507	0
1734370200	17.861	0	0.00	17.861	17.861	17.861	0
1734111000	17.861	-0.12	-0.69	17.946	18.08	17.801	373
1734024600	17.985	-0.03	-0.18	18.122	18.122	17.826	3
1733938200	18.017	-0.12	-0.64	18.017	18.017	18.017	0
1733851800	18.133	-0.24	-1.32	18.133	18.133	18.133	0
1733765400	18.375	0.23	1.27	18.375	18.375	18.375	0
1733506200	18.145	-0.05	-0.29	18.145	18.145	18.145	0
1733419800	18.198	-0.11	-0.61	18.206	18.206	18.132	9
1733333400	18.31	-0.34	-1.84	18.31	18.31	18.31	0
1733247000	18.653	-0.08	-0.44	18.708	18.711	18.626	1
1733160600	18.735	0.06	0.34	18.78	18.78	18.712	6
1732901400	18.672	0.07	0.39	18.672	18.672	18.672	0
1732815000	18.6	0.15	0.83	18.6	18.6	18.6	0
1732728600	18.446	-0.05	-0.25	18.446	18.446	18.446	0
1732642200	18.492	-0.24	-1.28	18.492	18.492	18.492	0
1732555800	18.732	0.4	2.17	18.732	18.732	18.732	0
1732296600	18.335	0.15	0.82	18.335	18.335	18.335	0
1732210200	18.185	0.06	0.35	18.185	18.185	18.185	0
1732123800	18.121	-0.09	-0.50	18.16	18.16	18.103	115
1732037400	18.212	-0.16	-0.84	18.228	18.263	18.147	8
1731951000	18.367	-0.13	-0.71	18.367	18.367	18.367	0
1731691800	18.498	0.22	1.22	18.624	18.809	18.391	22
1731605400	18.275	0.09	0.48	18.275	18.275	18.275	0
1731519000	18.188	0.03	0.18	18.188	18.188	18.188	0
1731432600	18.155	-0.28	-1.53	18.155	18.155	18.155	0
1731346200	18.437	0.12	0.67	18.437	18.437	18.437	0
1731087000	18.315	-0.25	-1.37	18.315	18.315	18.315	0
1731000600	18.569	0.13	0.73	18.569	18.569	18.569	0
1730914200	18.434	-0.73	-3.79	18.434	18.434	18.434	0
1730827800	19.161	-0.2	-1.03	19.161	19.161	19.161	0
1730741400	19.36	0.46	2.43	19.36	19.36	19.36	0
1730482200	18.901	-0.05	-0.27	18.94	18.94	18.878	4
1730395800	18.952	0.22	1.17	18.982	18.982	18.932	770
1730309400	18.732	-0.1	-0.55	18.732	18.732	18.732	533
1730223000	18.836	-0.26	-1.37	18.836	18.836	18.836	0
1730136600	19.097	0.15	0.80	18.946	19.2	18.897	200
1729873800	18.946	0.24	1.29	18.946	18.946	18.946	0
1729787400	18.705	-0.04	-0.19	18.705	18.705	18.705	0
1729701000	18.741	-0.25	-1.30	18.741	18.741	18.741	0
1729614600	18.987	-0.02	-0.10	18.987	18.987	18.987	0
1729528200	19.006	-0.1	-0.53	19.006	19.006	19.006	0
1729269000	19.107	-0.02	-0.09	19.107	19.107	19.107	0
1729182600	19.124	-0.03	-0.15	19.124	19.124	19.124	0
1729096200	19.152	0.16	0.84	19.152	19.152	19.152	0
1729009800	18.992	-0.38	-1.97	19.038	19.038	18.969	2
1728923400	19.374	-0.09	-0.47	19.374	19.374	19.374	0
1728664200	19.465	0.09	0.47	19.472	19.472	19.421	150
1728577800	19.373	-0.28	-1.40	19.373	19.373	19.373	0
1728491400	19.649	0.03	0.13	19.649	19.649	19.649	0
1728405000	19.623	-0.22	-1.11	19.623	19.623	19.623	0
1728318600	19.843	0.1	0.53	19.843	19.843	19.843	0
1728059400	19.739	0.1	0.53	19.739	19.739	19.739	0
1727973000	19.635	0.06	0.29	19.635	19.635	19.635	0
1727886600	19.579	-0.19	-0.94	19.579	19.579	19.579	0
1727800200	19.764	-0.07	-0.33	19.728	19.784	19.683	8
1727713800	19.829	-0.18	-0.88	19.829	19.829	19.829	0

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