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
12th Dec 2025 (Fri) 39.715 39.715 39.715 39.815 111
11th Dec 2025 (Thu) 39.455 39.455 39.445 39.715 4,230
10th Dec 2025 (Wed) 39.21 39.21 39.195 39.3275 225
9th Dec 2025 (Tue) 39.345 39.345 39.345 39.3175 600
8th Dec 2025 (Mon) 39.45 39.45 39.45 39.3175 2,494
5th Dec 2025 (Fri) 39.225 39.515 39.225 39.53 8,093
4th Dec 2025 (Thu) 39.29 39.29 39.125 39.215 16,221
3rd Dec 2025 (Wed) 39.365 39.365 39.145 39.175 14,511
2nd Dec 2025 (Tue) 39.425 39.425 39.385 39.34 2,711
1st Dec 2025 (Mon) 39.455 39.455 39.455 39.555 120
28th Nov 2025 (Fri) 39.47 39.615 39.47 39.615 2,155
27th Nov 2025 (Thu) 39.295 39.295 39.295 39.2975 247
26th Nov 2025 (Wed) 39.415 39.415 39.325 39.445 3,456
25th Nov 2025 (Tue) 38.925 38.945 38.89 39.2125 10,823
24th Nov 2025 (Mon) 38.99 38.99 38.99 38.98 1,203
21st Nov 2025 (Fri) 38.195 38.315 38.195 38.665 8,103
20th Nov 2025 (Thu) 38.5025 38.6625 38.5025 38.6625 4
19th Nov 2025 (Wed) 38.575 38.575 38.535 38.5025 4,465
18th Nov 2025 (Tue) 38.305 38.33 38.22 38.45 8,537
17th Nov 2025 (Mon) 38.975 38.975 38.80 38.765 32,575
14th Nov 2025 (Fri) 39.155 39.26 38.87 39.065 36,605
13th Nov 2025 (Thu) 39.455 39.50 39.395 39.25 3,635
12th Nov 2025 (Wed) 39.40 39.45 39.40 39.6175 1,071
11th Nov 2025 (Tue) 39.19 39.19 39.19 39.1975 2,068
10th Nov 2025 (Mon) 39.025 39.025 39.025 38.7975 1,568
7th Nov 2025 (Fri) 38.74 38.74 38.48 38.505 6,892
6th Nov 2025 (Thu) 38.9025 38.9025 38.68 38.68 897
5th Nov 2025 (Wed) 38.845 38.845 38.845 38.9025 4,056
4th Nov 2025 (Tue) 38.565 38.81 38.565 38.81 8,250
3rd Nov 2025 (Mon) 38.905 38.905 38.605 38.605 633
31st Oct 2025 (Fri) 38.67 38.84 38.67 38.8075 5,235
30th Oct 2025 (Thu) 38.73 39.03 38.715 39.0875 12,858
29th Oct 2025 (Wed) 39.005 39.02 38.85 38.89 11,349
28th Oct 2025 (Tue) 39.025 39.025 38.985 39.005 302
27th Oct 2025 (Mon) 39.00 39.00 38.91 38.925 11,566
24th Oct 2025 (Fri) 39.02 39.08 39.02 39.04 992
23rd Oct 2025 (Thu) 38.555 38.69 38.55 38.6075 4,108
22nd Oct 2025 (Wed) 38.755 38.755 38.745 38.5625 556
21st Oct 2025 (Tue) 38.605 38.605 38.605 38.5525 184
20th Oct 2025 (Mon) 38.02 38.025 37.965 38.1825 12,031
17th Oct 2025 (Fri) 37.37 37.845 37.33 37.7625 15,625
16th Oct 2025 (Thu) 38.085 38.085 38.085 37.945 293
15th Oct 2025 (Wed) 38.155 38.435 38.11 38.11 60,729
14th Oct 2025 (Tue) 37.72 37.995 37.645 37.9425 24,112
FTSE 100 Latest
Value9,649.03
Change-54.13