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

Get Started

Home
Investing
ETFs
UK
LSE
Xmsci Usa Esg1d (XZMD)
Xmsci Usa Esg1d (XZMD) Historical

XZMD Xmsci Usa Esg1d

9.825

-0.031 (-0.31%)

Last Updated: 06:26:04

Delayed by 15 minutes

XZMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	9.856	-0.09	-0.87%	9.856	9.856	9.856	0
Jul 17 2024	9.9425	-0.13	-1.25%	9.9425	9.9425	9.9425	0
Jul 16 2024	10.068	-0.03	-0.26%	10.068	10.068	10.068	0
Jul 15 2024	10.094	0.04	0.35%	10.068	10.246	10.031	16,511
Jul 12 2024	10.059	0.09	0.86%	10.059	10.059	10.059	0
Jul 11 2024	9.973	0.01	0.05%	10.06	10.262	9.966	3,851
Jul 10 2024	9.968	0.04	0.43%	9.968	9.968	9.968	0
Jul 09 2024	9.925	0.00	0.03%	9.921	9.931	9.9175	1
Jul 08 2024	9.922	0.05	0.49%	9.881	9.981	9.873	16,200
Jul 05 2024	9.8735	0.04	0.36%	9.858	9.9805	9.8015	4,360
Jul 04 2024	9.8385	0.03	0.26%	9.8385	9.8385	9.8385	0
Jul 03 2024	9.8125	0.10	1.05%	9.773	9.842	9.647	3,300
Jul 02 2024	9.7105	0.02	0.16%	9.7105	9.7105	9.7105	0
Jul 01 2024	9.695	-0.08	-0.78%	9.699	9.746	9.642	2,220
Jun 28 2024	9.771	0.05	0.53%	9.771	9.771	9.771	0
Jun 27 2024	9.7195	0.02	0.25%	9.7195	9.7195	9.7195	0
Jun 26 2024	9.695	-0.01	-0.09%	9.695	9.695	9.695	0
Jun 25 2024	9.7035	-0.01	-0.12%	9.681	9.716	9.66	3,330
Jun 24 2024	9.7155	0.00	0.03%	9.7155	9.7155	9.7155	0
Jun 21 2024	9.713	-0.07	-0.74%	9.713	9.713	9.713	0
Jun 20 2024	9.7855	0.01	0.14%	9.775	9.907	9.752	6,250
Jun 19 2024	9.7715	0.06	0.64%	9.7715	9.7715	9.7715	0
Jun 18 2024	9.7095	0.06	0.64%	9.7095	9.7095	9.7095	0
Jun 17 2024	9.6475	0.03	0.27%	9.65	9.754	9.603	3,515
Jun 14 2024	9.622	0.02	0.22%	9.622	9.622	9.622	0
Jun 13 2024	9.601	-0.02	-0.23%	9.601	9.601	9.601	0
Jun 12 2024	9.6235	0.17	1.79%	9.6235	9.6235	9.6235	0
Jun 11 2024	9.454	-0.03	-0.28%	9.454	9.454	9.454	0
Jun 10 2024	9.481	-0.01	-0.12%	9.481	9.481	9.481	0
Jun 07 2024	9.4925	0.00	-0.01%	9.498	9.5185	9.4715	320
Jun 06 2024	9.4935	0.04	0.39%	9.4935	9.4935	9.4935	0
Jun 05 2024	9.457	0.12	1.33%	9.457	9.457	9.457	0
Jun 04 2024	9.3325	-0.01	-0.07%	9.3325	9.3325	9.3325	0
Jun 03 2024	9.3395	0.11	1.24%	9.373	9.3895	9.3145	1,170
May 31 2024	9.225	-0.09	-0.96%	9.225	9.225	9.225	0
May 30 2024	9.3145	-0.07	-0.75%	9.342	9.4605	9.2875	4,640
May 29 2024	9.385	-0.04	-0.45%	9.385	9.385	9.385	0
May 28 2024	9.427	0.03	0.34%	9.411	9.491	9.3925	1,150
May 24 2024	9.3955	-0.04	-0.41%	9.397	9.4025	9.3955	1
May 23 2024	9.434	0.05	0.56%	9.425	9.441	9.3975	2,518
May 22 2024	9.3815	-0.02	-0.20%	9.387	9.4405	9.3695	3,420
May 21 2024	9.4005	0.00	0.01%	9.4005	9.4005	9.4005	0
May 20 2024	9.3995	0.05	0.56%	9.3995	9.3995	9.3995	0
May 17 2024	9.347	-0.05	-0.58%	9.343	9.35	9.343	1
May 16 2024	9.4015	0.05	0.58%	9.4015	9.4015	9.4015	0
May 15 2024	9.347	0.13	1.36%	9.347	9.347	9.347	0
May 14 2024	9.2215	0.03	0.38%	9.166	9.234	9.104	1,160
May 13 2024	9.187	0.00	-0.05%	9.193	9.2255	9.1475	3,510
May 10 2024	9.1915	0.02	0.25%	9.1915	9.1915	9.1915	0
May 09 2024	9.1685	0.03	0.30%	9.1685	9.1685	9.1685	0
May 08 2024	9.141	-0.03	-0.33%	9.141	9.141	9.141	0
May 07 2024	9.171	0.16	1.74%	9.171	9.171	9.171	0
May 03 2024	9.0145	0.12	1.35%	8.946	9.15	8.893	21,600
May 02 2024	8.8945	0.02	0.25%	8.921	9.0535	8.839	8,470
May 01 2024	8.8725	-0.11	-1.17%	8.8725	8.8725	8.8725	0
Apr 30 2024	8.9775	-0.05	-0.59%	8.9775	8.9775	8.9775	0
Apr 29 2024	9.031	0.00	-0.01%	9.047	9.0865	9.0025	7,140
Apr 26 2024	9.0315	0.23	2.55%	8.993	9.0575	8.9345	9,680
Apr 25 2024	8.8065	-0.09	-1.06%	8.8065	8.8065	8.8065	0
Apr 24 2024	8.901	0.00	0.01%	8.934	9.063	8.8825	14,400
Apr 23 2024	8.90	0.19	2.14%	8.812	8.9445	8.7865	18,150
Apr 22 2024	8.7135	-0.06	-0.66%	8.729	8.866	8.692	2,460

Xmsci Usa Esg1d

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