Xmsci World Esg Historical Data - XZW0 | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Xmsci World Esg (XZW0)
Xmsci World Esg (XZW0) 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
1715790600	39.93	0.56	1.41	39.485	39.93	39.1625	25594
1715704200	39.375	0.1	0.25	39.27	39.44	38.8425	10795
1715617800	39.275	-0.02	-0.04	39.35	39.3775	39.225	148070
1715358600	39.29	0.14	0.36	39.29	39.425	39.215	205493
1715272200	39.15	0.16	0.41	38.98	39.1625	38.8775	1431
1715185800	38.99	-0.16	-0.40	39.045	39.075	38.8425	284009
1715099400	39.145	0.54	1.39	39.225	39.225	39.0175	304092
1714753800	38.61	0.59	1.54	38.255	38.775	38.1875	319212
1714667400	38.025	0.18	0.47	38.04	38.285	37.815	14809
1714581000	37.8475	-0.4	-1.04	37.945	37.9875	37.7575	3617
1714494600	38.245	-0.2	-0.52	38.52	38.565	38.2175	12007
1714408200	38.445	0.04	0.09	38.67	38.67	38.3875	2478
1714149000	38.41	0.82	2.18	38.275	38.51	38.1625	1331
1714062600	37.59	-0.42	-1.10	37.89	37.895	37.345	3978
1713976200	38.01	0.03	0.08	38.2	38.2325	37.9275	14042
1713889800	37.98	0.72	1.93	37.525	37.9975	37.52	49181
1713803400	37.26	-0.12	-0.32	37.335	37.415	37.1725	90342
1713544200	37.38	-0.4	-1.05	37.285	37.5825	37.2575	2513
1713457800	37.775	0.11	0.29	37.81	37.8525	37.4675	697
1713371400	37.665	-0.2	-0.52	37.8	38.0675	37.665	4295
1713285000	37.86	-0.61	-1.59	37.795	37.985	37.7025	221115
1713198600	38.47	-0.14	-0.36	38.635	38.79	38.4125	42991
1712939400	38.6075	-0.13	-0.34	39.015	39.05	38.4675	5261
1712853000	38.7375	-0.05	-0.12	38.83	38.9425	38.5575	14028
1712766600	38.785	-0.18	-0.46	39.3	39.355	38.465	29453
1712680200	38.965	-0.28	-0.70	39.3	39.37	38.86	9751
1712593800	39.24	0.19	0.49	39.095	39.2925	39.01	4151
1712334600	39.0475	-0.44	-1.12	38.845	39.0925	38.7225	10248
1712248200	39.49	0.11	0.27	39.42	39.6025	39.345	1675
1712161800	39.385	0.21	0.55	39.18	39.4	39.075	5380
1712075400	39.17	-0.52	-1.30	39.54	39.645	39.04	7469
1711647000	39.685	0.22	0.56	39.595	39.73	39.545	2344
1711560600	39.465	-0.14	-0.35	39.56	39.6875	39.41	2186
1711474200	39.6025	0.05	0.12	39.6	39.7025	39.5725	4587
1711387800	39.555	-0.05	-0.13	39.57	39.6125	39.4375	687
1711128600	39.605	-0.2	-0.49	39.685	39.745	39.56	2753
1711042200	39.8	0.66	1.70	39.705	39.8125	39.6575	45862
1710955800	39.135	0.09	0.22	39.105	39.2225	39.085	12411
1710869400	39.0475	-0.01	-0.02	38.78	39.0475	38.6925	5010
1710783000	39.055	0.33	0.85	39.02	39.17	38.8575	30450
1710523800	38.7275	-0.29	-0.74	39.005	39.1325	38.4925	39518
1710437400	39.0175	-0.18	-0.46	39.32	39.34	38.94	4963
1710351000	39.1975	0.03	0.08	39.31	39.345	39.1325	13310
1710264600	39.165	0.43	1.11	38.935	39.2125	38.505	74164
1710178200	38.735	-0.4	-1.02	38.73	38.845	38.5925	11338
1709919000	39.135	0	0.01	39.28	39.4675	39.1175	5465
1709832600	39.13	0.42	1.08	38.62	39.16	38.515	4966
1709746200	38.71	0.26	0.66	38.505	38.75	38.505	5840
1709659800	38.455	-0.3	-0.76	38.675	38.71	38.3775	22432
1709573400	38.75	0.14	0.36	38.795	38.8275	38.6725	8090
1709314200	38.61	0.37	0.96	38.505	38.6725	38.3175	3305
1709227800	38.2425	0.05	0.12	38.135	38.3925	38.045	2680
1709141400	38.1975	-0.03	-0.09	38.14	38.205	38.025	10760
1709055000	38.23	-0.12	-0.30	38.26	38.3225	38.155	638
1708968600	38.345	-0.04	-0.10	38.305	38.4325	38.2875	4807
1708709400	38.385	0.18	0.47	38.37	38.555	38.275	34949
1708623000	38.205	0.83	2.22	38.07	38.2625	37.9925	2589
1708536600	37.375	-0.16	-0.43	37.415	37.4375	37.2925	1372
1708450200	37.535	-0.28	-0.73	37.69	37.7175	37.425	12376
1708363800	37.81	-0.1	-0.27	37.81	37.8375	37.7725	1203
1708104600	37.9125	0.23	0.60	37.915	38.02	37.655	2716

Xmsci World Esg

INTESA SANPAOLO

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