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 S&p500 Ew Esg (XZES) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jun 2025 (Tue) 34.365 34.48 34.36 34.705 2,598
2nd Jun 2025 (Mon) 34.30 34.30 34.30 34.24 1,728
30th May 2025 (Fri) 34.6525 34.6675 34.6525 34.6675 163
29th May 2025 (Thu) 35.085 35.085 34.675 34.6525 1,431
28th May 2025 (Wed) 34.7025 34.75 34.7025 34.75 428
27th May 2025 (Tue) 34.525 34.565 34.305 34.7025 1,306
26th May 2025 (Mon) 34.051 34.051 34.051 34.051 0
23rd May 2025 (Fri) 34.415 34.415 33.965 34.0625 2,138
22nd May 2025 (Thu) 34.675 34.675 34.41 34.385 1,765
21st May 2025 (Wed) 35.175 35.175 34.99 35.02 3,181
20th May 2025 (Tue) 35.5125 35.65 35.5125 35.65 276
19th May 2025 (Mon) 35.57 35.57 35.265 35.5125 16,831
16th May 2025 (Fri) 35.485 35.60 35.485 35.68 9,152
15th May 2025 (Thu) 35.135 35.34 35.085 35.335 6,915
14th May 2025 (Wed) 35.235 35.37 35.235 35.285 1,584
13th May 2025 (Tue) 35.575 35.575 35.565 35.6125 4,866
12th May 2025 (Mon) 35.075 35.675 35.075 35.425 8,275
9th May 2025 (Fri) 34.475 34.505 34.37 34.315 7,566
8th May 2025 (Thu) 34.25 34.445 34.17 34.42 3,732
7th May 2025 (Wed) 33.78 33.91 33.77 33.8725 35,636
6th May 2025 (Tue) 33.96 33.96 33.535 33.7925 21,908
5th May 2025 (Mon) 33.985 33.985 33.985 33.985 0
2nd May 2025 (Fri) 33.84 34.005 33.82 33.955 16,631
1st May 2025 (Thu) 33.535 33.535 33.535 33.90 1,064
30th Apr 2025 (Wed) 33.365 33.375 32.915 33.22 18,032
29th Apr 2025 (Tue) 33.185 33.185 32.985 33.13 6,798
28th Apr 2025 (Mon) 33.26 33.305 33.055 33.0725 2,265
25th Apr 2025 (Fri) 33.465 33.465 33.155 33.1325 2,664
24th Apr 2025 (Thu) 32.725 33.17 32.725 33.175 3,916
23rd Apr 2025 (Wed) 33.035 33.29 33.035 33.075 6,105
22nd Apr 2025 (Tue) 31.855 31.855 31.795 32.1875 2,134
21st Apr 2025 (Mon) 32.445 32.445 32.445 32.445 0
18th Apr 2025 (Fri) 32.445 32.445 32.445 32.445 0
17th Apr 2025 (Thu) 32.57 32.585 32.35 32.445 6,173
16th Apr 2025 (Wed) 32.305 32.605 32.305 32.785 2,138
15th Apr 2025 (Tue) 32.965 33.02 32.875 32.8575 3,981
14th Apr 2025 (Mon) 32.85 32.905 32.85 32.87 2,454
11th Apr 2025 (Fri) 32.205 32.55 32.01 32.11 18,191
10th Apr 2025 (Thu) 32.97 32.97 32.625 32.5525 1,199
9th Apr 2025 (Wed) 31.535 31.535 31.21 31.585 666
8th Apr 2025 (Tue) 32.91 33.365 32.845 32.8225 584
7th Apr 2025 (Mon) 31.21 32.63 31.21 32.005 10,088
4th Apr 2025 (Fri) 33.745 33.83 32.97 32.9225 3,975
FTSE 100 Latest
Value8,787.02
Change0.00