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
16th Jul 2025 (Wed) 36.255 36.255 36.195 35.9775 2,684
15th Jul 2025 (Tue) 36.665 36.665 36.595 36.525 10,029
14th Jul 2025 (Mon) 36.52 36.52 36.475 36.5425 3,626
11th Jul 2025 (Fri) 36.515 36.515 36.42 36.435 5,631
10th Jul 2025 (Thu) 36.155 36.71 36.155 36.6575 2,975
9th Jul 2025 (Wed) 36.165 36.165 36.145 36.145 3,341
8th Jul 2025 (Tue) 36.08 36.405 36.08 36.295 2,493
7th Jul 2025 (Mon) 36.175 36.28 36.105 36.025 10,745
4th Jul 2025 (Fri) 36.04 36.04 36.04 36.04 402
3rd Jul 2025 (Thu) 36.15 36.275 36.15 36.22 13,218
2nd Jul 2025 (Wed) 35.90 36.115 35.865 36.0975 104,882
1st Jul 2025 (Tue) 35.195 35.49 35.19 35.8325 19,663
30th Jun 2025 (Mon) 35.34 35.355 35.28 35.305 28,119
27th Jun 2025 (Fri) 35.095 35.12 35.095 35.275 2,412
26th Jun 2025 (Thu) 34.90 34.96 34.83 34.96 29,643
25th Jun 2025 (Wed) 35.345 35.345 35.05 35.05 1,217
24th Jun 2025 (Tue) 35.13 35.13 35.12 35.2225 1,688
23rd Jun 2025 (Mon) 35.14 35.14 35.0225 35.0225 562
20th Jun 2025 (Fri) 35.02 35.14 35.015 35.14 10,389
19th Jun 2025 (Thu) 35.085 35.085 34.865 34.865 9,766
18th Jun 2025 (Wed) 35.125 35.125 35.125 35.1725 988
17th Jun 2025 (Tue) 35.18 35.18 35.18 35.125 6,945
16th Jun 2025 (Mon) 34.83 35.005 34.83 35.005 182,174
13th Jun 2025 (Fri) 34.865 34.925 34.865 34.9025 5,204
12th Jun 2025 (Thu) 34.92 34.92 34.885 35.0375 3,837
11th Jun 2025 (Wed) 35.425 35.425 35.335 35.33 9,428
10th Jun 2025 (Tue) 35.035 35.305 35.035 35.305 4,414
9th Jun 2025 (Mon) 35.13 35.13 35.13 35.035 5,398
6th Jun 2025 (Fri) 35.09 35.09 35.075 35.075 2,715
5th Jun 2025 (Thu) 34.64 34.78 34.55 34.70 31,065
4th Jun 2025 (Wed) 34.81 34.87 34.81 34.785 1,444
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
FTSE 100 Latest
Value8,959.01
Change32.46