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

Get Started

Home
Investing
ETFs
UK
LSE
Mcsi Ch Esg Usd (KESG)
Mcsi Ch Esg Usd (KESG) Historical

KESG Mcsi Ch Esg Usd

21.0975

-0.22 (-1.03%)

Jun 07 2024 - Closed

Delayed by 15 minutes

KESG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	21.0975	-0.22	-1.03%	21.005	22.6075	20.6625	37
Jun 06 2024	21.3175	-0.05	-0.25%	21.3175	21.3175	21.3175	11
Jun 05 2024	21.37	0.16	0.75%	21.37	21.37	21.37	59
Jun 04 2024	21.21	0.16	0.78%	21.21	21.21	21.21	0
Jun 03 2024	21.045	0.14	0.66%	21.045	21.045	21.045	0
May 31 2024	20.9075	-0.49	-2.30%	20.9075	20.9075	20.9075	0
May 30 2024	21.40	0.15	0.71%	21.40	21.40	21.40	0
May 29 2024	21.25	-0.30	-1.37%	21.25	21.25	21.25	0
May 28 2024	21.545	0.05	0.24%	21.585	22.875	21.47	216
May 24 2024	21.4925	-0.33	-1.52%	21.4925	21.4925	21.4925	0
May 23 2024	21.825	-0.37	-1.66%	21.82	23.06	21.7075	92
May 22 2024	22.1925	-0.21	-0.93%	22.1925	22.1925	22.1925	0
May 21 2024	22.40	-0.39	-1.69%	22.40	22.40	22.40	0
May 20 2024	22.785	-0.37	-1.60%	22.785	22.785	22.785	0
May 17 2024	23.155	0.33	1.45%	23.155	23.155	23.155	705
May 16 2024	22.825	0.38	1.72%	22.825	22.825	22.825	0
May 15 2024	22.44	0.16	0.71%	22.505	23.3025	22.105	55
May 14 2024	22.2825	-0.24	-1.05%	22.2825	22.2825	22.2825	44
May 13 2024	22.52	0.45	2.05%	22.52	22.52	22.52	0
May 10 2024	22.0675	0.20	0.89%	22.0675	22.0675	22.0675	0
May 09 2024	21.8725	0.50	2.34%	21.8725	21.8725	21.8725	0
May 08 2024	21.3725	-0.32	-1.49%	21.3725	21.3725	21.3725	0
May 07 2024	21.695	-0.23	-1.04%	21.725	21.9075	21.6075	49
May 03 2024	21.9225	0.26	1.19%	21.9225	21.9225	21.9225	0
May 02 2024	21.665	0.81	3.86%	21.665	21.665	21.665	0
May 01 2024	20.86	0.09	0.41%	20.86	20.86	20.86	0
Apr 30 2024	20.775	-0.24	-1.15%	20.775	20.775	20.775	0
Apr 29 2024	21.0175	0.31	1.47%	21.0175	21.0175	21.0175	0
Apr 26 2024	20.7125	0.44	2.16%	20.7125	20.7125	20.7125	0
Apr 25 2024	20.275	0.14	0.71%	20.275	20.275	20.275	3
Apr 24 2024	20.1325	0.27	1.36%	20.1325	20.1325	20.1325	0
Apr 23 2024	19.862	0.24	1.24%	19.862	19.862	19.862	0
Apr 22 2024	19.619	0.19	0.96%	19.619	19.619	19.619	10
Apr 19 2024	19.433	-0.12	-0.60%	19.433	19.433	19.433	0
Apr 18 2024	19.55	0.31	1.60%	19.55	19.55	19.55	0
Apr 17 2024	19.243	-0.03	-0.16%	19.243	19.243	19.243	0
Apr 16 2024	19.274	-0.31	-1.59%	19.274	19.274	19.274	0
Apr 15 2024	19.586	0.06	0.32%	19.586	19.586	19.586	0
Apr 12 2024	19.524	-0.50	-2.48%	19.524	19.524	19.524	0
Apr 11 2024	20.02	0.12	0.60%	20.02	20.02	20.02	1
Apr 10 2024	19.90	-0.24	-1.20%	20.315	20.4175	19.90	133
Apr 09 2024	20.1425	0.12	0.58%	20.1425	20.1425	20.1425	0
Apr 08 2024	20.0265	0.19	0.94%	20.0265	20.0265	20.0265	0
Apr 05 2024	19.84	-0.33	-1.61%	19.84	19.84	19.84	0
Apr 04 2024	20.165	0.13	0.66%	20.165	20.165	20.165	0
Apr 03 2024	20.0325	-0.20	-0.99%	20.0325	20.0325	20.0325	0
Apr 02 2024	20.2325	0.23	1.17%	20.2325	20.2325	20.2325	0
Mar 28 2024	19.998	0.12	0.59%	19.998	19.998	19.998	0
Mar 27 2024	19.881	0.00	0.02%	19.881	19.881	19.881	0
Mar 26 2024	19.878	0.00	0.00%	19.878	19.878	19.878	0
Mar 25 2024	19.878	-0.07	-0.33%	19.878	19.878	19.878	5
Mar 22 2024	19.9445	-0.37	-1.84%	19.9445	19.9445	19.9445	0
Mar 21 2024	20.3175	0.06	0.28%	20.205	20.405	20.205	2,000
Mar 20 2024	20.26	0.07	0.32%	20.26	20.26	20.26	0
Mar 19 2024	20.195	-0.21	-1.03%	20.01	20.2425	20.006	2,000
Mar 18 2024	20.405	-0.05	-0.22%	20.405	20.405	20.405	0
Mar 15 2024	20.45	0.02	0.09%	20.45	20.45	20.45	26
Mar 14 2024	20.4325	-0.51	-2.41%	20.4325	20.4325	20.4325	0
Mar 13 2024	20.9375	0.19	0.90%	20.9375	20.9375	20.9375	0
Mar 12 2024	20.75	0.42	2.05%	20.75	20.75	20.75	0
Mar 11 2024	20.3325	0.60	3.02%	20.3325	20.3325	20.3325	0

Mcsi Ch Esg Usd

BNP Paribas Issuance

Vontobel Financial Produ...

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