X Msci Em Esg Historical Data - XZEM | 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 (XZEM)
X Msci Em Esg (XZEM) Historical

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
1736184600	48.6575	0.76	1.58	48.255	48.96	48.0425	240
1735925400	47.9	0.11	0.24	47.905	47.9425	47.62	16
1735839000	47.7875	-0.11	-0.22	47.69	47.8375	46.9775	53
1735666200	47.8925	0.3	0.64	47.935	47.935	47.69	32
1735579800	47.59	-0.7	-1.44	47.995	47.995	47.59	39
1735320600	48.2875	-0.19	-0.39	48.45	48.4625	47.7725	9982
1735061400	48.475	0.21	0.44	48.615	48.615	48.4075	4
1734975000	48.2625	0.19	0.40	48.21	48.4025	48.125	27
1734715800	48.07	-0.2	-0.40	47.735	48.1425	47.485	1055
1734629400	48.265	-0.83	-1.69	48.205	48.3475	48.1775	3724
1734543000	49.095	0.07	0.15	49.06	49.36	48.9125	4574
1734456600	49.0225	-0.16	-0.33	48.91	49.335	48.775	701
1734370200	49.185	-0.24	-0.49	49.305	49.695	49.055	19539
1734111000	49.4275	-0.13	-0.25	49.515	50.25	49.0075	2914
1734024600	49.5525	-0.06	-0.12	49.74	50.37	48.865	1772
1733938200	49.61	0.12	0.24	49.38	49.6175	49.2875	22
1733851800	49.4925	-1.08	-2.14	49.62	50.76	49.055	5327
1733765400	50.575	1.29	2.62	50	51.1	49.9225	369
1733506200	49.2825	0.02	0.05	49.455	49.625	48.9275	7609
1733419800	49.26	0.28	0.58	49.025	49.325	48.5375	215
1733333400	48.9775	0.11	0.22	49.065	49.3475	48.745	3726
1733247000	48.87	0.22	0.45	48.71	48.875	48.475	1699
1733160600	48.6525	0.27	0.56	48.6525	48.6525	48.6525	662
1732901400	48.38	0.38	0.79	47.925	48.905	46.94	2775
1732815000	48	-0.23	-0.48	48	48	48	231
1732728600	48.2325	0.07	0.15	48.2325	48.2325	48.2325	2859
1732642200	48.1625	0.07	0.14	48.1625	48.1625	48.1625	1
1732555800	48.095	-0.14	-0.30	48.585	48.585	47.7825	2037
1732296600	48.2375	0.01	0.02	48.2375	48.2375	48.2375	1
1732210200	48.2275	-0.05	-0.09	48.285	48.4775	47.9675	128
1732123800	48.2725	-0.38	-0.79	48.565	48.5775	48.1725	362
1732037400	48.655	0.22	0.46	48.505	48.66	48.505	193
1731951000	48.4325	0.36	0.75	48.39	48.4425	48.32	1322
1731691800	48.07	-0.11	-0.23	48.125	48.515	47.56	173
1731605400	48.18	0.01	0.02	48.015	48.91	47.8325	181
1731519000	48.17	-0.67	-1.36	48.72	48.8425	48.17	1351
1731432600	48.835	-0.77	-1.54	48.975	49.5225	48.5375	252
1731346200	49.6	-0.34	-0.68	49.94	50.545	49.54	660
1731087000	49.94	-1.22	-2.38	51.23	51.23	49.8375	936
1731000600	51.155	1.19	2.38	50.43	51.285	50.43	778
1730914200	49.965	-0.89	-1.75	50.27	50.27	49.535	69
1730827800	50.855	0.57	1.14	50.83	50.885	49.945	1112
1730741400	50.28	0.2	0.41	50.2	50.48	50.15	748
1730482200	50.075	0.41	0.83	50.075	50.075	50.075	3
1730395800	49.6625	-0.55	-1.10	49.545	49.6625	49.3925	41
1730309400	50.215	-0.61	-1.20	50.35	50.6675	49.9625	9141
1730223000	50.825	-0.07	-0.14	50.825	50.825	50.825	25
1730136600	50.895	0.11	0.21	51.05	51.05	50.505	884
1729873800	50.79	0.36	0.71	50.61	51.005	50.61	240
1729787400	50.43	-0.31	-0.60	50.48	51.135	50.315	2977
1729701000	50.735	-0.39	-0.75	51.15	51.195	50.625	1169
1729614600	51.12	0.2	0.38	50.75	51.25	50.705	2365
1729528200	50.925	-0.71	-1.38	51.21	51.35	50.87	680
1729269000	51.635	0.53	1.05	51.87	52.07	51.605	347
1729182600	51.1	-0.2	-0.39	51.45	51.785	50.445	1805
1729096200	51.3	0.41	0.82	51.19	51.3	50.9	3182
1729009800	50.885	-1.04	-1.99	51.3	51.45	50.815	886
1728923400	51.92	-0.32	-0.60	51.92	51.92	51.92	11
1728664200	52.235	0.56	1.07	51.54	52.25	51.35	4746
1728577800	51.68	0.09	0.16	51.77	51.815	51.68	6460
1728491400	51.595	-0.06	-0.11	51.05	51.715	50.935	8266
1728405000	51.65	-1	-1.90	51.34	52.53	50.935	3183
1728318600	52.65	0.39	0.76	52.89	53.445	52.245	52

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