X Msci Em Esg More Historical Data - XESE | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
X Msci Em Esg (XESE)
X Msci Em Esg (XESE) Historical

XESE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	35.7775	-0.24	-0.67%	35.7775	35.7775	35.7775	2
Jul 18 2024	36.02	-0.24	-0.65%	36.45	36.5375	35.8375	345
Jul 17 2024	36.255	-0.50	-1.35%	36.255	36.255	36.255	27
Jul 16 2024	36.7525	0.09	0.24%	36.71	36.86	36.675	281
Jul 15 2024	36.665	-0.44	-1.18%	36.74	36.8775	36.1975	20
Jul 12 2024	37.1025	0.08	0.22%	37.1025	37.1025	37.1025	0
Jul 11 2024	37.0225	0.19	0.52%	37.0225	37.0225	37.0225	0
Jul 10 2024	36.8325	0.23	0.61%	36.79	37.06	36.76	4,655
Jul 09 2024	36.6075	0.08	0.23%	36.575	36.69	36.5425	5,275
Jul 08 2024	36.525	0.14	0.38%	36.525	36.525	36.525	4,058
Jul 05 2024	36.385	-0.29	-0.78%	36.385	36.385	36.385	0
Jul 04 2024	36.6725	0.13	0.36%	36.67	36.7825	36.6275	2
Jul 03 2024	36.54	0.43	1.18%	36.54	36.54	36.54	2
Jul 02 2024	36.1125	-0.05	-0.15%	36.07	36.26	35.8675	3,594
Jul 01 2024	36.165	-0.05	-0.14%	36.17	36.1975	36.115	547
Jun 28 2024	36.2175	0.08	0.21%	36.26	36.26	36.18	882
Jun 27 2024	36.1425	-0.06	-0.17%	36.1425	36.1425	36.1425	0
Jun 26 2024	36.205	0.13	0.37%	36.25	36.295	36.1775	26
Jun 25 2024	36.07	-0.31	-0.85%	36.165	36.165	36.035	47
Jun 24 2024	36.38	-0.05	-0.13%	36.255	36.4925	36.095	9,464
Jun 21 2024	36.4275	0.09	0.24%	36.4275	36.4275	36.4275	9
Jun 20 2024	36.34	-0.17	-0.47%	36.60	36.82	36.3125	11,162
Jun 19 2024	36.51	0.42	1.16%	36.565	36.565	36.41	2
Jun 18 2024	36.09	0.39	1.10%	35.88	36.1325	35.47	47
Jun 17 2024	35.6975	0.13	0.38%	35.725	35.7425	35.675	308
Jun 14 2024	35.5625	0.29	0.83%	35.44	35.59	35.4325	244
Jun 13 2024	35.27	-0.13	-0.37%	35.395	35.96	35.27	238
Jun 12 2024	35.4025	0.26	0.73%	35.245	35.56	34.6325	497
Jun 11 2024	35.1475	-0.21	-0.60%	35.1475	35.1475	35.1475	0
Jun 10 2024	35.36	0.01	0.01%	35.36	35.36	35.36	0
Jun 07 2024	35.355	-0.03	-0.07%	35.355	35.355	35.355	0
Jun 06 2024	35.38	0.14	0.40%	35.36	35.6575	35.04	3,000
Jun 05 2024	35.2375	0.74	2.15%	34.88	35.2425	34.8325	1,200
Jun 04 2024	34.4975	-0.38	-1.10%	34.60	34.7475	34.4375	887
Jun 03 2024	34.88	0.27	0.77%	35.105	35.2025	34.8375	3,105
May 31 2024	34.6125	-0.64	-1.82%	34.735	34.8675	34.5425	6,095
May 30 2024	35.2525	-0.01	-0.04%	35.07	35.40	34.9025	5,609
May 29 2024	35.265	-0.60	-1.66%	35.265	35.265	35.265	0
May 28 2024	35.86	-0.11	-0.31%	35.835	35.8875	35.775	16
May 24 2024	35.9725	-0.09	-0.24%	35.9725	35.9725	35.9725	37
May 23 2024	36.06	-0.23	-0.62%	36.22	36.605	36.03	6
May 22 2024	36.285	-0.15	-0.40%	36.285	36.285	36.285	162
May 21 2024	36.43	-0.33	-0.90%	36.43	36.43	36.43	0
May 20 2024	36.76	-0.15	-0.39%	36.76	36.76	36.76	0
May 17 2024	36.905	0.01	0.03%	36.905	37.05	36.7675	127
May 16 2024	36.8925	0.34	0.92%	36.8925	36.8925	36.8925	0
May 15 2024	36.555	0.24	0.65%	36.49	36.665	36.325	5,476
May 14 2024	36.3175	-0.20	-0.55%	36.3175	36.3175	36.3175	0
May 13 2024	36.52	0.32	0.88%	36.40	36.545	36.40	190
May 10 2024	36.2025	0.29	0.80%	36.2025	36.2025	36.2025	0
May 09 2024	35.915	0.13	0.36%	35.855	36.1025	35.7925	499
May 08 2024	35.7875	-0.02	-0.04%	35.675	35.9175	35.6075	1,542
May 07 2024	35.8025	0.00	0.00%	35.645	35.8625	35.59	3,035
May 03 2024	35.8025	0.42	1.19%	35.73	35.9125	35.5175	125
May 02 2024	35.38	0.59	1.68%	35.38	35.38	35.38	0
May 01 2024	34.795	0.09	0.26%	34.795	34.795	34.795	0
Apr 30 2024	34.705	-0.18	-0.52%	35.005	35.11	34.705	23,811
Apr 29 2024	34.885	0.03	0.09%	34.98	35.1475	34.885	1,276
Apr 26 2024	34.8525	0.57	1.68%	34.8525	34.8525	34.8525	0
Apr 25 2024	34.2775	-0.15	-0.44%	34.345	34.455	34.0125	799
Apr 24 2024	34.43	0.04	0.11%	34.66	34.7525	34.3775	512
Apr 23 2024	34.3925	0.24	0.71%	34.275	34.4425	34.205	250

Firering Strategic Miner...

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