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!

Msci Wrld Ex-us (XUSE) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 4.295 4.295 4.285 4.29775 53,726
9th Jul 2025 (Wed) 4.262 4.28 4.2575 4.275 97,447
8th Jul 2025 (Tue) 4.27 4.27 4.252 4.2585 12,779
7th Jul 2025 (Mon) 4.26 4.26 4.239 4.2425 28,392
4th Jul 2025 (Fri) 4.2595 4.265 4.235 4.265 14,782
3rd Jul 2025 (Thu) 4.28 4.28 4.2665 4.2625 161,307
2nd Jul 2025 (Wed) 4.245 4.264 4.2305 4.25625 75,232
1st Jul 2025 (Tue) 4.215 4.221 4.2115 4.2115 24,640
30th Jun 2025 (Mon) 4.245 4.245 4.2245 4.2255 112,357
27th Jun 2025 (Fri) 4.2095 4.224 4.209 4.22975 46,987
26th Jun 2025 (Thu) 4.1825 4.1825 4.1765 4.17525 16,407
25th Jun 2025 (Wed) 4.21 4.21 4.168 4.17025 6,242
24th Jun 2025 (Tue) 4.225 4.225 4.1965 4.195 85,613
23rd Jun 2025 (Mon) 4.177 4.177 4.173 4.167 37,061
20th Jun 2025 (Fri) 4.10 4.2055 4.10 4.1745 73,877
19th Jun 2025 (Thu) 4.207 4.207 4.2045 4.17825 12,690
18th Jun 2025 (Wed) 4.223 4.2235 4.223 4.213 60,909
17th Jun 2025 (Tue) 4.2045 4.2045 4.2045 4.208 133,094
16th Jun 2025 (Mon) 4.2205 4.24 4.2175 4.23275 20,995
13th Jun 2025 (Fri) 4.23 4.23 4.206 4.2055 10,653
12th Jun 2025 (Thu) 4.24 4.24 4.2245 4.2365 61,413
11th Jun 2025 (Wed) 4.244 4.245 4.244 4.239 16,508
10th Jun 2025 (Tue) 4.246 4.2535 4.2385 4.2375 78,328
9th Jun 2025 (Mon) 4.239 4.239 4.224 4.22075 3,766
6th Jun 2025 (Fri) 4.2235 4.2295 4.2225 4.2225 45,779
5th Jun 2025 (Thu) 4.2185 4.2185 4.20 4.2025 35,528
4th Jun 2025 (Wed) 4.23 4.23 4.2065 4.20975 4,948
3rd Jun 2025 (Tue) 4.2045 4.2045 4.1955 4.1995 20,604
2nd Jun 2025 (Mon) 4.195 4.20 4.185 4.19875 6,384
30th May 2025 (Fri) 4.2145 4.2145 4.189 4.1905 66,666
29th May 2025 (Thu) 4.221 4.221 4.177 4.1875 763,495
28th May 2025 (Wed) 4.2095 4.2095 4.181 4.1785 8,129
27th May 2025 (Tue) 4.064 4.207 4.064 4.2025 4,370
26th May 2025 (Mon) 4.142 4.142 4.142 4.142 0
23rd May 2025 (Fri) 4.1895 4.1895 4.1245 4.138 17,109
22nd May 2025 (Thu) 4.1945 4.1945 4.149 4.16625 3,388,779
21st May 2025 (Wed) 4.2015 4.21 4.1965 4.20225 2,892,134
20th May 2025 (Tue) 4.191 4.215 4.191 4.20475 2,244,379
19th May 2025 (Mon) 4.1685 4.178 4.147 4.17225 6,230
16th May 2025 (Fri) 4.178 4.187 4.169 4.1715 10,750
15th May 2025 (Thu) 4.136 4.136 4.136 4.1605 1,039
14th May 2025 (Wed) 4.1455 4.1455 4.1335 4.129 8,898
13th May 2025 (Tue) 4.147 4.149 4.147 4.149 431,885
12th May 2025 (Mon) 4.174 4.174 4.1735 4.147 6,146
FTSE 100 Latest
Value8,941.12
Change-34.54