X Em Esg Scrnd Historical Data - XDEX | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
X Em Esg Scrnd (XDEX)
X Em Esg Scrnd (XDEX) Historical

X Em Esg Scrnd (XDEX)

8,307.50

38.00

(0.46%)

Closed May 09 11:30AM

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
1715185800	8269.5	-5	-0.06	8280	8290	8229	521
1715099400	8274.5	8.5	0.10	8297	8297	8235	410
1714753800	8266	66.5	0.81	8321	8321	8191.5	299
1714667400	8199.5	121.5	1.50	8140	8210.5	8126	1917
1714581000	8078	21.5	0.27	8110	8112	8027.5	849
1714494600	8056.5	-48.5	-0.60	8124	8124	8045.5	2883
1714408200	8105	14	0.17	8122	8130	8087	2220
1714149000	8091	114	1.43	8052	8094	8052	136
1714062600	7977	-14.5	-0.18	7970	7978.5	7949	172
1713976200	7991.5	15	0.19	7991.5	7991.5	7991.5	90
1713889800	7976.5	36.5	0.46	8002	8002	7938.5	266
1713803400	7940	81.5	1.04	7955	7955	7881.5	881
1713544200	7858.5	-35	-0.44	7822	7866	7790.5	126
1713457800	7893.5	68.5	0.88	7865	7902	7842	181
1713371400	7825	-21	-0.27	7870	7876	7807.5	227
1713285000	7846	-175	-2.18	7859	7891	7806.5	429
1713198600	8021	-20	-0.25	8093	8093	7964	653
1712939400	8041	-59.5	-0.73	8089	8106.5	8003.5	1189
1712853000	8100.5	53.5	0.66	8102	8151	8068.5	697
1712766600	8047	-25	-0.31	8126	8161.5	8026.5	2415
1712680200	8072	3.5	0.04	8122	8122	8046.5	2416
1712593800	8068.5	31.5	0.39	8069	8085.5	8014	4330
1712334600	8037	-66	-0.81	8018	8048.5	7940	11885
1712248200	8103	65.5	0.81	8103	8103	8103	14
1712161800	8037.5	-34	-0.42	8043	8087.5	8007.5	675
1712075400	8071.5	77	0.96	8155	8155	8043.5	627
1711647000	7994.5	38.5	0.48	7987	8010.5	7953.5	1516
1711560600	7956	-3.5	-0.04	7959	7988	7925.5	2352
1711474200	7959.5	16	0.20	7965	7965	7950	806
1711387800	7943.5	-39.5	-0.49	8038	8038	7923	353
1711128600	7983	-16	-0.20	7980	7983	7945.5	758
1711042200	7999	115	1.46	7981	8010.5	7948.5	1527
1710955800	7884	20	0.25	7894	7894	7874	148
1710869400	7864	-20.5	-0.26	7864	7864	7864	322
1710783000	7884.5	13	0.17	7884.5	7884.5	7884.5	603
1710523800	7871.5	-53	-0.67	7907	7926.5	7845	95
1710437400	7924.5	-12	-0.15	7893	7936	7881.5	292
1710351000	7936.5	-23.5	-0.30	7936	7959	7920.5	551
1710264600	7960	90.5	1.15	7957	7962	7950	1825
1710178200	7869.5	63	0.81	7817	7886.5	7794.5	1125
1709919000	7806.5	-19	-0.24	7806.5	7806.5	7806.5	0
1709832600	7825.5	-2.5	-0.03	7825.5	7825.5	7825.5	159
1709746200	7828	93	1.20	7783	7854	7779.5	2663
1709659800	7735	-76	-0.97	7735	7735	7735	3
1709573400	7811	-43.5	-0.55	7908	7908	7811	54
1709314200	7854.5	90.5	1.17	7854.5	7854.5	7854.5	2615
1709227800	7764	16.5	0.21	7762	7809	7731	143
1709141400	7747.5	-93.5	-1.19	7755	7755	7744	119
1709055000	7841	17	0.22	7862	7866	7820.5	174
1708968600	7824	-34	-0.43	7824	7824	7824	46
1708709400	7858	-22	-0.28	7860	7880.5	7837	63
1708623000	7880	49	0.63	7880	7880	7880	75
1708536600	7831	45.5	0.58	7832	7854	7813.5	389
1708450200	7785.5	-40	-0.51	7794	7839	7767.5	199
1708363800	7825.5	-11	-0.14	7791	7825.5	7791	336
1708104600	7836.5	68.5	0.88	7836.5	7836.5	7836.5	27
1708018200	7768	14	0.18	7797	7801.5	7750	147
1707931800	7754	95.5	1.25	7754	7754	7754	0
1707845400	7658.5	-125.5	-1.61	7655	7667	7655	2278
1707759000	7784	111	1.45	7709	7807	7706	437
1707499800	7673	8	0.10	7687	7740.5	7620	1654

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