Xmsci World Esg Historical Data - XZW0 | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Xmsci World Esg (XZW0)
Xmsci World Esg (XZW0) Historical

Xmsci World Esg (XZW0)

42.8075

-0.0825

( -0.19% )

Updated: 10:41:03

Delayed by 15 minutes

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
1727800200	42.89	-0.32	-0.73	43.395	43.48	42.72	24547
1727713800	43.205	-0.24	-0.55	43.295	43.3875	43.105	2818
1727454600	43.445	0.02	0.06	43.39	43.57	43.27	6229
1727368200	43.42	0.23	0.54	43.555	43.72	43.35	15734
1727281800	43.185	0.16	0.37	43.03	43.28	42.96	30320
1727195400	43.025	0.05	0.13	43.05	43.1125	42.775	7521
1727109000	42.97	0.23	0.55	42.745	43.0075	42.7325	28907
1726849800	42.735	-0.38	-0.88	43.05	43.105	42.66	23388
1726763400	43.1125	0.72	1.70	42.875	43.2025	42.805	16447
1726677000	42.39	-0.35	-0.81	42.585	42.6375	42.36	14486
1726590600	42.7375	0.23	0.54	42.485	42.8775	42.485	763
1726504200	42.51	0.02	0.05	42.44	42.6425	42.425	90576
1726245000	42.49	0.52	1.25	42.38	42.5475	42.27	111770
1726158600	41.9675	1.03	2.50	42.01	42.09	41.7775	37906
1726072200	40.9425	-0.23	-0.56	41.215	41.7925	40.74	18753
1725985800	41.175	0.16	0.40	41.195	41.2675	40.975	15597
1725899400	41.01	0.27	0.68	41.03	41.165	40.8475	26354
1725640200	40.735	-0.51	-1.22	41.13	41.9525	40.685	10152
1725553800	41.24	-0.33	-0.80	41.4	41.67	41.2225	29735
1725467400	41.5725	-0.38	-0.91	41.26	41.7625	41.2425	29395
1725381000	41.9525	-0.54	-1.27	42.545	42.555	41.6225	6500
1725294600	42.4925	0.26	0.61	42.43	42.51	42.265	5211
1725035400	42.235	-0.22	-0.51	42.335	42.495	42.2175	2713
1724949000	42.45	0.22	0.52	42.225	42.53	42.2025	27572
1724862600	42.23	-0.21	-0.49	42.535	42.605	42.1975	2282
1724776200	42.44	-0.2	-0.47	42.5	42.59	42.2975	341358
1724430600	42.64	0.36	0.85	42.255	42.6475	42.19	410851
1724344200	42.28	-0.01	-0.02	42.445	42.64	42.28	4012
1724257800	42.29	0.13	0.30	42.28	42.44	42.2025	14341
1724171400	42.165	0.17	0.42	42.265	42.3675	42.095	2144
1724085000	41.99	0.48	1.14	41.765	42.0075	41.7525	1610
1723825800	41.515	0.13	0.33	41.635	41.6425	41.3	1341
1723739400	41.38	0.66	1.63	40.945	41.3975	40.7875	12643
1723653000	40.715	0.24	0.58	40.715	41.07	40.355	2792
1723566600	40.48	0.6	1.52	40.095	40.505	39.8975	1497
1723480200	39.875	0.16	0.41	39.935	40.085	39.7375	1901
1723221000	39.7125	0.22	0.56	39.58	39.96	39.535	29511
1723134600	39.49	-0.11	-0.28	38.775	39.55	38.6675	15295
1723048200	39.6025	0.52	1.32	39.375	39.7925	39.2575	201439
1722961800	39.0875	0.16	0.40	39.17	39.39	38.7375	8954
1722875400	38.9325	-0.64	-1.62	38.62	39.235	37.9775	50568
1722616200	39.5725	-1.35	-3.30	40.24	40.9175	39.5075	14118
1722529800	40.925	-0.51	-1.23	41.445	41.6275	40.9025	7010
1722443400	41.435	0.73	1.78	41.145	41.445	41.0425	29894
1722357000	40.71	-0.18	-0.43	40.945	41.1275	40.605	3869
1722270600	40.8875	0.1	0.24	41.13	41.1525	40.8325	388943
1722011400	40.79	-0.03	-0.07	40.76	40.9275	40.595	30709
1721925000	40.8175	-0.3	-0.72	40.795	40.93	40.28	17817
1721838600	41.115	-0.87	-2.07	41.47	41.5075	41.045	4164
1721752200	41.985	0.3	0.71	41.875	42.0275	41.7725	921
1721665800	41.69	0.29	0.71	41.475	41.8775	41.45	17696
1721406600	41.395	-0.3	-0.71	41.495	41.7275	41.3775	8747
1721320200	41.69	-0.46	-1.10	42.2	42.4225	40.9	148365
1721233800	42.1525	-0.36	-0.85	42.5	42.5	42.095	38203
1721147400	42.515	-0.16	-0.38	42.495	42.6	42.3875	1904
1721061000	42.6775	0.04	0.10	42.6	42.76	42.5375	1325
1720801800	42.635	0.38	0.91	42.22	42.6725	42.15	91754
1720715400	42.25	0.06	0.15	42.46	43.2425	42.25	10052
1720629000	42.185	0.29	0.68	42.03	42.1925	42.0025	10901
1720542600	41.9	-0.02	-0.05	41.99	42.0425	41.8825	1373
1720456200	41.9225	0.14	0.34	41.795	42.0325	41.7875	6018
1720197000	41.78	0.15	0.35	41.745	41.83	41.6	4366
1720110600	41.6325	0.14	0.34	41.6325	41.6325	41.6325	20
1720024200	41.49	0.45	1.08	41.26	41.53	41.2525	49531
1719937800	41.045	0.07	0.16	40.975	41.06	40.805	4181

Xmsci World Esg

CRSP US Utilities

Sterling vs FJD

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