X Msci Em Esg Historical Data - XZEM | ADVFN

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

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
1720629000	47.3025	0.52	1.11	47.095	47.5175	47.04	4983
1720542600	46.7825	-0.13	-0.28	46.855	47.02	46.7825	4670
1720456200	46.9125	0.33	0.70	46.9125	46.9125	46.9125	3
1720197000	46.5875	-0.17	-0.37	46.73	46.8475	46.3675	2835
1720110600	46.76	0.13	0.28	46.8	46.8875	46.735	45
1720024200	46.63	0.89	1.95	46.115	46.835	46.115	1026
1719937800	45.74	-0.01	-0.02	45.595	45.81	45.4275	18746
1719851400	45.75	-0.02	-0.04	45.805	46.005	45.635	795
1719592200	45.7675	0.04	0.09	45.815	46.0425	45.57	293
1719505800	45.7275	-0.01	-0.03	45.7275	45.7275	45.7275	20
1719419400	45.74	-0.04	-0.09	45.925	45.9875	45.54	834
1719333000	45.7825	-0.39	-0.84	45.875	45.965	45.3025	116
1719246600	46.1725	0.33	0.73	45.84	46.32	45.7225	12987
1718987400	45.84	-0.13	-0.27	45.955	46.1275	45.84	5453
1718901000	45.965	-0.5	-1.07	46.505	46.64	45.965	12272
1718814600	46.46	0.74	1.63	46.385	46.54	46.27	2130
1718728200	45.715	0.61	1.35	45.555	45.9175	45.39	4069
1718641800	45.105	0.06	0.13	45.175	45.4125	45.105	1378
1718382600	45.0475	-0.08	-0.18	45.295	45.295	44.785	47
1718296200	45.13	-0.34	-0.74	45.25	45.5825	45.05	34
1718209800	45.465	0.86	1.93	44.94	45.4725	44.8775	335
1718123400	44.605	-0.38	-0.84	44.905	44.9075	44.6025	919
1718037000	44.9825	0.11	0.25	44.895	45.0275	44.8925	182
1717777800	44.87	-0.21	-0.47	45.13	45.13	44.87	1850
1717691400	45.08	0.14	0.31	45.24	45.575	44.9975	3115
1717605000	44.94	0.83	1.89	44.63	44.9725	44.4875	1975
1717518600	44.1075	-0.48	-1.08	44.185	44.4125	43.9525	1480
1717432200	44.5875	0.6	1.38	44.845	45.3075	44.015	3663
1717173000	43.9825	-0.95	-2.11	44.305	44.48	43.9375	7460
1717086600	44.9325	0.1	0.22	44.54	44.9325	44.46	10322
1717000200	44.835	-0.98	-2.13	45.39	45.39	44.41	3208
1716913800	45.81	-0.04	-0.09	45.86	46.4025	45.53	7035
1716568200	45.8525	-0.06	-0.13	45.575	45.885	45.575	1087
1716481800	45.9125	-0.26	-0.57	46.2	46.38	45.8	15
1716395400	46.175	-0.16	-0.35	46.575	46.7575	46.13	604
1716309000	46.3375	-0.34	-0.72	46.2	46.4	46.195	439
1716222600	46.675	-0.29	-0.61	46.675	46.675	46.675	4
1715963400	46.96	0.31	0.68	46.85	46.965	46.5275	1587
1715877000	46.645	0.34	0.73	46.52	46.815	46.4	5452
1715790600	46.3075	0.7	1.54	45.89	46.3575	45.845	9488
1715704200	45.605	-0.2	-0.44	45.605	45.605	45.605	5318
1715617800	45.8075	0.49	1.09	45.51	45.91	44.4775	10464
1715358600	45.3125	0.37	0.83	45.265	45.5325	45.22	7445
1715272200	44.94	0.24	0.53	44.725	44.995	44.6375	657
1715185800	44.7025	-0.2	-0.44	44.6	44.8675	44.4325	449
1715099400	44.9	-0.03	-0.07	44.745	45.02	44.74	3180
1714753800	44.9325	0.72	1.63	44.535	45.185	44.495	997
1714667400	44.2125	0.75	1.74	44.015	44.2325	43.8625	2385
1714581000	43.4575	-0.12	-0.26	43.4575	43.4575	43.4575	1
1714494600	43.5725	-0.35	-0.79	43.875	44.005	43.5325	8482
1714408200	43.9175	0.5	1.16	43.81	43.925	43.73	951
1714149000	43.4125	0.58	1.35	43.41	43.625	43.25	90
1714062600	42.8325	0.06	0.15	42.9	43.1025	42.4675	1030
1713976200	42.77	0	0.00	43.095	43.175	42.7375	9105
1713889800	42.77	0.63	1.50	42.5	42.855	42.3775	315
1713803400	42.14	0.24	0.57	42.035	42.2675	41.835	5683
1713544200	41.9025	-0.42	-0.99	41.595	42.0375	41.54	101403
1713457800	42.3225	0.23	0.53	42.555	42.64	42.0225	10586
1713371400	42.0975	-0.1	-0.23	42.185	42.5025	42.0375	2784
1713285000	42.195	-0.94	-2.17	42.205	42.46	42.0075	1902
1713198600	43.13	-0.25	-0.56	43.505	43.5225	43.0525	5638
1712939400	43.375	-0.69	-1.56	43.965	44.0275	43.2325	132
1712853000	44.0625	-0.06	-0.12	44.37	44.42	43.9825	80

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