Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

XZMU X Msci Usa Esg

60.46

-0.18 (-0.30%)

Last Updated: 05:57:42

Delayed by 15 minutes

XZMU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	60.64	-0.56	-0.92%	61.41	61.595	60.64	7,422
Jul 17 2024	61.20	-0.69	-1.11%	61.74	61.74	61.12	33,474
Jul 16 2024	61.89	-0.24	-0.39%	61.81	62.035	61.70	52,319
Jul 15 2024	62.13	0.21	0.33%	61.89	62.26	61.86	6,136
Jul 12 2024	61.925	0.49	0.80%	61.16	61.935	60.675	34,933
Jul 11 2024	61.435	0.05	0.09%	61.81	62.81	61.42	4,748
Jul 10 2024	61.38	0.27	0.44%	61.28	61.385	61.26	30,233
Jul 09 2024	61.11	0.08	0.13%	61.24	61.29	61.085	28,635
Jul 08 2024	61.03	0.26	0.43%	60.78	61.19	60.77	50,189
Jul 05 2024	60.77	0.27	0.45%	60.66	60.80	60.50	22,396
Jul 04 2024	60.50	0.10	0.17%	60.63	60.66	60.48	4,866
Jul 03 2024	60.40	0.61	1.02%	60.08	60.43	60.025	176,894
Jul 02 2024	59.79	0.12	0.20%	59.49	59.79	59.39	8,498
Jul 01 2024	59.67	-0.46	-0.77%	59.90	59.90	59.38	23,454
Jun 28 2024	60.13	0.31	0.52%	60.11	60.415	59.91	50,143
Jun 27 2024	59.82	0.16	0.28%	59.70	60.02	59.695	41,489
Jun 26 2024	59.655	-0.11	-0.18%	60.08	60.19	59.53	7,111
Jun 25 2024	59.76	-0.05	-0.08%	59.38	59.76	59.305	3,162
Jun 24 2024	59.81	0.04	0.06%	59.90	60.045	59.645	12,860
Jun 21 2024	59.775	-0.53	-0.87%	59.93	59.93	59.50	12,653
Jun 20 2024	60.30	0.18	0.31%	60.46	60.485	60.09	9,274
Jun 19 2024	60.115	0.36	0.60%	60.15	60.19	60.065	14,268
Jun 18 2024	59.755	0.36	0.61%	59.77	59.855	59.625	9,081
Jun 17 2024	59.395	0.19	0.31%	59.46	59.485	59.145	15,795
Jun 14 2024	59.21	0.08	0.14%	59.38	59.38	58.88	19,850
Jun 13 2024	59.13	-0.11	-0.19%	59.15	59.475	59.025	20,423
Jun 12 2024	59.24	1.05	1.80%	58.53	60.065	57.645	74,330
Jun 11 2024	58.19	-0.15	-0.26%	58.49	58.61	58.085	9,870
Jun 10 2024	58.34	-0.15	-0.26%	58.33	58.39	58.065	4,338
Jun 07 2024	58.49	0.04	0.07%	58.63	59.305	57.275	9,776
Jun 06 2024	58.45	0.23	0.40%	58.57	58.75	58.435	63,166
Jun 05 2024	58.22	0.82	1.43%	57.80	58.23	57.755	31,875
Jun 04 2024	57.40	-0.07	-0.12%	57.57	57.70	57.23	8,489
Jun 03 2024	57.47	0.74	1.30%	57.71	57.905	57.36	6,020
May 31 2024	56.73	-0.65	-1.13%	57.00	57.44	56.73	44,216
May 30 2024	57.38	-0.35	-0.61%	57.34	57.83	57.15	3,663
May 29 2024	57.73	-0.28	-0.48%	57.88	57.915	57.555	92,124
May 28 2024	58.01	0.17	0.29%	58.10	58.23	57.88	29,475
May 24 2024	57.84	-0.24	-0.41%	57.58	57.885	57.515	5,368
May 23 2024	58.08	0.34	0.60%	58.14	58.335	57.80	8,517
May 22 2024	57.735	-0.02	-0.03%	57.83	57.87	57.70	18,348
May 21 2024	57.75	0.02	0.03%	57.70	57.765	57.565	2,192
May 20 2024	57.735	0.34	0.60%	57.54	57.775	57.47	18,083
May 17 2024	57.39	-0.37	-0.64%	57.47	57.59	57.33	6,625
May 16 2024	57.76	0.35	0.61%	57.73	57.855	57.545	7,417
May 15 2024	57.41	0.85	1.50%	56.77	57.435	56.64	3,085
May 14 2024	56.56	0.12	0.21%	56.44	56.685	56.205	8,427
May 13 2024	56.44	-0.02	-0.04%	56.58	56.61	56.375	5,751
May 10 2024	56.46	0.18	0.32%	56.46	56.775	56.38	13,700
May 09 2024	56.28	0.13	0.23%	56.04	56.32	55.985	2,185
May 08 2024	56.15	-0.16	-0.28%	56.22	56.265	55.91	4,892
May 07 2024	56.31	0.89	1.61%	56.23	56.365	56.175	196,219
May 03 2024	55.42	0.85	1.56%	54.93	55.73	54.71	31,756
May 02 2024	54.57	0.08	0.15%	54.84	54.99	54.28	38,134
May 01 2024	54.49	-0.64	-1.16%	54.58	54.675	54.325	761
Apr 30 2024	55.13	-0.26	-0.47%	55.44	55.58	55.095	21,053
Apr 29 2024	55.39	-0.08	-0.14%	55.61	55.625	55.315	24,621
Apr 26 2024	55.465	1.44	2.66%	55.26	55.62	55.00	21,012
Apr 25 2024	54.03	-0.71	-1.30%	54.35	54.53	53.70	45,222
Apr 24 2024	54.74	0.07	0.13%	54.97	55.07	54.59	28,279
Apr 23 2024	54.67	1.15	2.14%	53.95	54.695	53.92	60,617
Apr 22 2024	53.525	-0.34	-0.63%	53.75	53.845	53.405	20,611

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