Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

X Msci Em Esg (XESE) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 38.955 38.955 38.72 38.72 93
1st Apr 2025 (Tue) 38.53 38.955 38.53 38.955 4,344
31st Mar 2025 (Mon) 38.6775 38.6775 38.53 38.53 102
28th Mar 2025 (Fri) 39.4925 39.4925 38.6775 38.6775 9
27th Mar 2025 (Thu) 39.4625 39.4925 39.4625 39.4925 151
26th Mar 2025 (Wed) 39.5675 39.5675 39.4625 39.4625 485
25th Mar 2025 (Tue) 39.6675 39.6675 39.5675 39.5675 682
24th Mar 2025 (Mon) 39.585 39.675 39.575 39.6675 2,881
21st Mar 2025 (Fri) 39.4875 39.4875 39.3625 39.3625 61
20th Mar 2025 (Thu) 39.73 39.73 39.73 39.4875 37
19th Mar 2025 (Wed) 39.995 39.995 39.995 39.8325 103
18th Mar 2025 (Tue) 39.955 39.955 39.84 39.84 267
17th Mar 2025 (Mon) 39.495 39.955 39.495 39.955 33
14th Mar 2025 (Fri) 39.49 39.49 39.49 39.495 362
13th Mar 2025 (Thu) 38.9125 38.9125 38.86 38.86 36
12th Mar 2025 (Wed) 38.81 38.9125 38.81 38.9125 0
11th Mar 2025 (Tue) 38.9625 38.9625 38.81 38.81 132
10th Mar 2025 (Mon) 39.30 39.30 39.215 38.9625 171
7th Mar 2025 (Fri) 39.935 39.935 39.69 39.4725 3,785
6th Mar 2025 (Thu) 40.09 40.09 40.09 39.8975 2
5th Mar 2025 (Wed) 39.655 39.655 39.655 39.6525 49
4th Mar 2025 (Tue) 38.96 39.015 38.96 38.9475 104
3rd Mar 2025 (Mon) 39.55 39.735 39.55 39.6175 778
28th Feb 2025 (Fri) 39.84 39.84 39.835 39.8825 2,069
27th Feb 2025 (Thu) 41.23 41.23 40.8325 40.8325 253
26th Feb 2025 (Wed) 40.475 41.23 40.475 41.23 636
25th Feb 2025 (Tue) 40.575 40.575 40.575 40.475 120
24th Feb 2025 (Mon) 41.4675 41.4675 40.565 40.565 27
21st Feb 2025 (Fri) 41.595 41.595 41.595 41.4675 17
20th Feb 2025 (Thu) 41.16 41.16 41.16 41.0475 64
19th Feb 2025 (Wed) 41.07 41.07 40.9275 40.9275 0
18th Feb 2025 (Tue) 41.17 41.205 40.915 41.07 6,543
17th Feb 2025 (Mon) 40.945 41.09 40.945 41.0625 525
14th Feb 2025 (Fri) 40.775 40.775 40.775 40.7325 26
13th Feb 2025 (Thu) 40.715 40.715 40.715 40.745 416
12th Feb 2025 (Wed) 40.85 40.865 40.85 40.865 60
11th Feb 2025 (Tue) 40.73 40.85 40.73 40.85 123
10th Feb 2025 (Mon) 40.965 40.965 40.965 40.865 170
7th Feb 2025 (Fri) 40.65 40.65 40.645 40.365 25
6th Feb 2025 (Thu) 40.26 40.26 40.26 40.205 311
5th Feb 2025 (Wed) 39.855 39.855 39.855 39.755 43
4th Feb 2025 (Tue) 39.995 40.215 39.98 40.215 869
3rd Feb 2025 (Mon) 39.48 39.485 39.48 39.645 622
FTSE 100 Latest
Value8,478.42
Change-130.06