X Msci Usa Esg Historical Data - XZMU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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
1716568200	57.84	-0.24	-0.41	57.58	57.885	57.515	5368
1716481800	58.08	0.34	0.60	58.14	58.335	57.8	8517
1716395400	57.735	-0.02	-0.03	57.83	57.87	57.7	18348
1716309000	57.75	0.02	0.03	57.7	57.765	57.565	2192
1716222600	57.735	0.34	0.60	57.54	57.775	57.47	18083
1715963400	57.39	-0.37	-0.64	57.47	57.59	57.33	6625
1715877000	57.76	0.35	0.61	57.73	57.855	57.545	7417
1715790600	57.41	0.85	1.50	56.77	57.435	56.64	3085
1715704200	56.56	0.12	0.21	56.44	56.685	56.205	8427
1715617800	56.44	-0.02	-0.04	56.58	56.61	56.375	5751
1715358600	56.46	0.18	0.32	56.46	56.775	56.38	13700
1715272200	56.28	0.13	0.23	56.04	56.32	55.985	2185
1715185800	56.15	-0.16	-0.28	56.22	56.265	55.91	4892
1715099400	56.31	0.89	1.61	56.23	56.365	56.175	196219
1714753800	55.42	0.85	1.56	54.93	55.73	54.71	31756
1714667400	54.57	0.08	0.15	54.84	54.99	54.28	38134
1714581000	54.49	-0.64	-1.16	54.58	54.675	54.325	761
1714494600	55.13	-0.26	-0.47	55.44	55.58	55.095	21053
1714408200	55.39	-0.08	-0.14	55.61	55.625	55.315	24621
1714149000	55.465	1.44	2.66	55.26	55.62	55	21012
1714062600	54.03	-0.71	-1.30	54.35	54.53	53.7	45222
1713976200	54.74	0.07	0.13	54.97	55.07	54.59	28279
1713889800	54.67	1.15	2.14	53.95	54.695	53.92	60617
1713803400	53.525	-0.34	-0.63	53.75	53.845	53.405	20611
1713544200	53.865	-0.71	-1.29	53.85	54.24	53.785	8356
1713457800	54.57	0.02	0.05	54.6	54.655	54.095	27820
1713371400	54.545	-0.29	-0.52	54.67	55.065	54.505	10125
1713285000	54.83	-0.86	-1.54	54.7	54.945	54.555	32509
1713198600	55.69	-0.19	-0.33	55.88	56.11	55.55	39937
1712939400	55.875	-0.15	-0.26	56.44	56.46	55.665	9611
1712853000	56.02	-0.06	-0.11	55.94	56.3	55.73	8783
1712766600	56.08	-0.12	-0.21	56.67	56.8	55.68	33649
1712680200	56.2	-0.48	-0.85	56.67	56.86	56.035	40661
1712593800	56.68	0.3	0.52	56.53	56.765	56.36	39606
1712334600	56.385	-0.7	-1.23	56.04	56.465	55.89	19718
1712248200	57.085	0.11	0.19	56.94	57.31	56.835	7404
1712161800	56.975	0.27	0.49	56.75	57.025	56.61	11169
1712075400	56.7	-0.78	-1.36	57.24	57.305	56.48	10168
1711647000	57.48	0.4	0.70	57.32	57.505	57.255	6185
1711560600	57.08	-0.25	-0.44	57.27	57.53	56.96	10365
1711474200	57.33	0.11	0.20	57.4	57.455	57.24	30438
1711387800	57.215	-0.07	-0.11	57.3	57.36	57.025	40782
1711128600	57.28	-0.27	-0.47	57.41	57.46	57.195	41440
1711042200	57.55	1.05	1.86	57.36	57.56	57.27	27835
1710955800	56.5	0.18	0.32	56.46	56.61	56.435	81933
1710869400	56.32	-0.02	-0.04	55.9	56.32	55.76	17372
1710783000	56.34	0.67	1.19	55.87	56.515	55.87	8339
1710523800	55.675	-0.5	-0.88	56.13	56.36	55.43	17252
1710437400	56.17	-0.26	-0.46	56.57	56.675	56.035	13643
1710351000	56.43	0.11	0.20	56.6	56.69	56.325	22469
1710264600	56.32	0.63	1.14	55.83	56.48	55.655	8125
1710178200	55.685	-0.57	-1.00	55.68	55.825	55.45	22715
1709919000	56.25	-0.02	-0.04	56.61	56.87	56.245	19146
1709832600	56.27	0.54	0.97	55.8	56.315	55.445	6337
1709746200	55.73	0.36	0.65	55.45	55.84	55.415	5580
1709659800	55.37	-0.53	-0.95	55.81	55.865	55.24	13961
1709573400	55.9	0.17	0.31	55.93	56.035	55.825	31733
1709314200	55.725	0.52	0.95	55.52	55.775	55.245	10745
1709227800	55.2	0.12	0.22	55.03	55.415	54.77	8304
1709141400	55.08	0.06	0.12	55.05	55.115	54.805	32824
1709055000	55.015	-0.23	-0.41	55.08	55.18	54.935	5535
1708968600	55.24	-0.07	-0.12	55.22	55.415	55.155	5806

Bnp Paribas Issuance

BNP Paribas Issuance

Oakley Capital Investments

Fidelity Sustainable Tar...

BNP Paribas Issuance

Defense Tech Holding Soc...

Sababa Security

AllianceBlock Nexera Token

BNP Paribas Issuance

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