Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
X Msci Usa Esg (XZMU)
X Msci Usa Esg (XZMU) Historical

XZMU X Msci Usa Esg

65.82

0.22 (0.34%)

Jan 21 2025 - Closed

Delayed by 15 minutes

XZMU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 20 2025	65.60	0.04	0.07%	65.43	65.855	65.185	9,969
Jan 17 2025	65.555	0.66	1.01%	64.86	65.565	64.835	84,535
Jan 16 2025	64.90	0.37	0.57%	65.00	65.375	64.555	28,817
Jan 15 2025	64.535	1.18	1.85%	63.43	64.975	63.35	29,200
Jan 14 2025	63.36	0.42	0.68%	63.79	64.495	63.265	20,745
Jan 13 2025	62.935	-0.44	-0.69%	63.08	63.20	62.655	6,302
Jan 10 2025	63.37	-0.90	-1.40%	64.25	64.73	63.195	5,428
Jan 09 2025	64.27	-0.14	-0.22%	64.29	65.09	64.13	138
Jan 08 2025	64.41	-0.44	-0.68%	64.51	64.60	64.00	13,182
Jan 07 2025	64.85	-0.91	-1.38%	65.18	65.79	64.565	8,681
Jan 06 2025	65.76	1.28	1.99%	64.99	65.79	64.99	38,412
Jan 03 2025	64.48	0.33	0.51%	63.97	64.48	63.87	11,820
Jan 02 2025	64.155	-0.47	-0.72%	64.36	64.73	63.825	6,683
Dec 31 2024	64.62	0.27	0.41%	64.30	64.645	64.21	2
Dec 30 2024	64.355	-0.68	-1.04%	64.74	64.925	63.90	534
Dec 27 2024	65.03	-0.26	-0.39%	64.80	65.72	64.755	10,252
Dec 24 2024	65.285	0.56	0.87%	65.29	65.31	65.235	1,010
Dec 23 2024	64.72	-0.25	-0.38%	65.08	65.14	64.365	50,792
Dec 20 2024	64.97	0.37	0.57%	63.82	65.01	63.28	63,326
Dec 19 2024	64.60	-1.88	-2.83%	64.44	64.975	64.255	5,789
Dec 18 2024	66.48	0.18	0.27%	66.29	66.52	65.95	44,261
Dec 17 2024	66.30	-0.20	-0.30%	66.31	66.465	66.085	28,871
Dec 16 2024	66.50	0.34	0.52%	66.25	66.56	66.16	4,649
Dec 13 2024	66.155	-0.73	-1.09%	66.54	66.74	66.07	97,415
Dec 12 2024	66.885	0.13	0.19%	66.90	67.05	66.545	23,468
Dec 11 2024	66.76	0.43	0.65%	66.17	66.76	66.17	9,811
Dec 10 2024	66.33	0.00	-0.01%	66.18	66.635	66.18	10,750
Dec 09 2024	66.335	-0.36	-0.54%	66.80	66.865	66.155	996
Dec 06 2024	66.695	0.00	0.01%	66.60	67.08	66.47	1,219
Dec 05 2024	66.69	0.20	0.30%	66.55	66.915	66.36	13,432
Dec 04 2024	66.49	0.68	1.03%	66.09	66.505	66.075	3,438
Dec 03 2024	65.81	-0.10	-0.15%	66.03	66.03	65.715	8,787
Dec 02 2024	65.91	0.10	0.15%	65.68	65.995	65.62	10,043
Nov 29 2024	65.81	0.27	0.41%	65.60	65.81	65.465	15,892
Nov 28 2024	65.54	0.20	0.30%	65.56	65.61	65.45	605
Nov 27 2024	65.345	-0.24	-0.36%	65.63	65.80	65.285	307
Nov 26 2024	65.58	0.00	0.00%	65.43	65.665	65.34	16,303
Nov 25 2024	65.58	0.43	0.66%	65.56	65.85	65.395	7,101
Nov 22 2024	65.15	0.18	0.28%	65.14	65.39	64.805	17,054
Nov 21 2024	64.97	0.55	0.85%	64.58	65.33	64.35	47,582
Nov 20 2024	64.42	-0.28	-0.43%	65.16	65.185	64.21	26,048
Nov 19 2024	64.70	0.11	0.17%	64.66	64.71	63.855	30,367
Nov 18 2024	64.59	0.09	0.14%	64.44	64.67	64.19	120,508
Nov 15 2024	64.50	-1.19	-1.80%	64.91	65.125	64.29	49,270
Nov 14 2024	65.685	-0.33	-0.50%	65.83	66.05	65.50	31,113
Nov 13 2024	66.015	0.03	0.04%	65.81	66.20	65.67	16,717
Nov 12 2024	65.99	-0.23	-0.34%	66.15	66.245	65.76	5,997
Nov 11 2024	66.215	0.53	0.81%	65.95	66.285	65.835	19,681
Nov 08 2024	65.68	0.44	0.67%	65.49	65.725	65.25	13,154
Nov 07 2024	65.24	0.91	1.41%	64.78	65.25	64.715	24,823
Nov 06 2024	64.335	1.52	2.42%	64.07	64.835	63.98	18,408
Nov 05 2024	62.815	0.33	0.53%	62.35	62.88	62.26	10,442
Nov 04 2024	62.485	-0.19	-0.30%	62.53	62.645	62.175	5,988
Nov 01 2024	62.67	0.19	0.30%	62.28	62.835	62.245	10,998
Oct 31 2024	62.485	-1.33	-2.08%	62.92	63.125	62.30	19,700
Oct 30 2024	63.81	0.23	0.36%	63.90	63.955	63.265	22,671
Oct 29 2024	63.58	0.09	0.14%	63.51	63.685	63.225	73,247
Oct 28 2024	63.49	-0.20	-0.31%	63.78	63.845	63.47	11,829
Oct 25 2024	63.685	0.51	0.80%	63.32	63.895	63.305	7,255
Oct 24 2024	63.18	0.21	0.33%	63.30	63.52	63.155	20,330
Oct 23 2024	62.97	-0.37	-0.58%	63.37	63.49	62.935	10,992

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