Xmsci World Esg Historical Data - XESW | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Xmsci World Esg (XESW)
Xmsci World Esg (XESW) Historical

Xmsci World Esg (XESW)

31.815

0.0825

(0.26%)

Closed July 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
1722011400	31.7325	0.04	0.13	31.585	31.84	31.54	10048
1721925000	31.6925	-0.12	-0.38	31.585	31.75	31.285	2328
1721838600	31.8125	-0.7	-2.16	32.11	32.159999	31.7775	315
1721752200	32.515	0.24	0.75	32.365	32.595	32.365	3962
1721665800	32.2725	0.24	0.75	32.155	32.432499	32.155	1534
1721406600	32.0325	-0.16	-0.48	32.15	32.3025	32.0325	538
1721320200	32.1875	-0.23	-0.70	32.485	32.572499	32.1775	5077
1721233800	32.415	-0.43	-1.30	32.424999	32.475	32.3425	20822
1721147400	32.8425	-0.02	-0.06	32.82	32.8925	32.682499	426
1721061000	32.862499	0.02	0.07	32.862499	32.862499	32.862499	886
1720801800	32.84	0.13	0.38	32.585	32.8525	32.5525	762
1720715400	32.715	-0.14	-0.42	32.924999	33.0175	32.715	4483
1720629000	32.8525	0.09	0.26	32.895	32.93	32.7975	214765
1720542600	32.7675	0.11	0.33	32.795	32.8325	32.735	195
1720456200	32.659999	0.06	0.18	32.625	32.74	32.56	8624
1720197000	32.6025	-0.02	-0.06	32.645	33.064999	32.21	3086
1720110600	32.6225	0.12	0.37	32.705	32.7175	32.6075	1259
1720024200	32.502499	0.11	0.36	32.585	32.585	32.3975	809
1719937800	32.3875	-0.04	-0.13	32.345	32.3925	32.2325	3902
1719851400	32.43	-0.17	-0.51	32.38	32.487499	32.2325	70
1719592200	32.595	0.08	0.25	32.61	32.814999	32.56	262
1719505800	32.5125	0.03	0.08	32.57	32.597499	32.415	315
1719419400	32.485	0.06	0.19	32.595	32.6175	32.4125	286
1719333000	32.4225	0.09	0.29	32.33	32.435	32.259999	476
1719246600	32.33	-0.16	-0.50	32.435	32.509999	32.3275	1962
1718987400	32.4925	-0.14	-0.44	32.39	32.525	32.335	25
1718901000	32.634999	0.22	0.67	32.555	33.0225	32.5175	361
1718814600	32.417499	0.06	0.19	32.415	32.475	32.3975	1980
1718728200	32.354999	0.22	0.68	32.299999	32.432499	32.165	263
1718641800	32.1375	0.02	0.05	32.15	32.2125	32.0675	665
1718382600	32.1225	0.18	0.56	31.935	32.1725	31.9025	331
1718296200	31.945	0.01	0.03	31.95	32.0775	31.8875	174
1718209800	31.935	0.29	0.90	31.76	32.2425	31.2025	368
1718123400	31.65	-0.16	-0.49	31.78	31.78	31.5975	1290
1718037000	31.805	-0.06	-0.19	31.78	31.845	31.6775	148
1717777800	31.865	0.07	0.24	31.785	32.3375	31.5075	2205
1717691400	31.79	0.11	0.36	31.86	32.1425	31.745	10
1717605000	31.675	0.36	1.15	31.435	31.7	31.435	656
1717518600	31.315	0.05	0.14	31.2	31.425	31.2	413
1717432200	31.27	0.23	0.73	31.525	31.5475	31.225	590
1717173000	31.0425	-0.14	-0.45	31.145	31.36	30.97	142
1717086600	31.1825	-0.2	-0.64	31.295	31.4925	31.1675	1925
1717000200	31.3825	-0.07	-0.23	31.335	31.4475	31.2375	484
1716913800	31.455	-0.02	-0.05	31.43	31.4675	31.3675	28
1716568200	31.47	-0.24	-0.74	31.43	31.5	31.3525	90
1716481800	31.705	0.23	0.72	31.72	31.7575	31.5125	2180
1716395400	31.4775	-0.04	-0.13	31.47	31.53	31.4025	203
1716309000	31.52	-0.08	-0.26	31.505	31.5425	31.4375	566
1716222600	31.6025	0.18	0.58	31.49	31.615	31.4775	288
1715963400	31.42	-0.24	-0.76	31.515	31.575	31.4075	372
1715877000	31.66	0.16	0.49	31.645	31.72	31.5875	4841
1715790600	31.505	0.19	0.61	31.35	31.53	31.17	3379
1715704200	31.3125	0.05	0.16	31.245	31.3875	31.185	2812
1715617800	31.2625	-0.11	-0.34	31.355	31.3775	31.2175	127
1715358600	31.37	0.1	0.33	31.4	31.48	31.35	304
1715272200	31.2675	-0.01	-0.02	31.155	31.31	31.12	1779
1715185800	31.275	0.01	0.03	31.295	31.295	31.135	357
1715099400	31.265	0.58	1.90	31.12	31.265	31.1025	1653
1714753800	30.6825	0.21	0.68	30.475	30.8125	30.285	222
1714667400	30.475	0.16	0.54	30.44	30.545	30.3125	878
1714581000	30.3125	-0.24	-0.77	30.245	30.415	30.245	519
1714494600	30.5475	-0.12	-0.39	30.685	30.7675	30.52	145
1714408200	30.6675	-0.21	-0.66	30.735	30.83	30.645	1804

Xmsci World Esg

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