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
28th Sep 2026 (Mon) 44.81 44.815 44.675 44.3975 2,000
25th Sep 2026 (Fri) 44.735 44.77 44.73 44.7375 372
24th Sep 2026 (Thu) 44.77 44.885 44.71 44.715 3,259
23rd Sep 2026 (Wed) 44.715 44.9775 44.715 44.9775 191
22nd Sep 2026 (Tue) 44.71 44.905 44.655 44.715 2,193
21st Sep 2026 (Mon) 44.59 44.66 44.51 44.6275 4,493
18th Sep 2026 (Fri) 44.605 44.61 44.605 44.435 1,912
17th Sep 2026 (Thu) 44.685 44.765 44.625 44.7425 643
16th Sep 2026 (Wed) 44.495 44.495 44.495 44.6075 140
15th Sep 2026 (Tue) 44.48 44.64 44.46 44.4425 4,863
14th Sep 2026 (Mon) 44.60 44.715 44.57 44.5525 8,602
11th Sep 2026 (Fri) 44.345 44.38 44.345 44.45 845
10th Sep 2026 (Thu) 44.515 44.52 44.28 44.265 2,966
9th Sep 2026 (Wed) 44.53 44.53 44.53 44.4725 1,336
8th Sep 2026 (Tue) 45.12 45.12 45.12 44.945 602
7th Sep 2026 (Mon) 45.40 45.40 45.24 45.12 1,973
4th Sep 2026 (Fri) 45.445 45.445 45.445 45.4425 73
3rd Sep 2026 (Thu) 45.495 45.495 45.455 45.525 787
2nd Sep 2026 (Wed) 45.225 45.275 45.225 45.4525 2,063
1st Sep 2026 (Tue) 45.46 45.465 45.215 45.245 1,494
31st Aug 2026 (Mon) 45.78 45.78 45.78 45.78 0
28th Aug 2026 (Fri) 45.75 45.785 45.735 45.78 876
27th Aug 2026 (Thu) 45.77 45.80 45.76 45.7725 4,523
26th Aug 2026 (Wed) 45.5625 45.7725 45.5625 45.7725 93
25th Aug 2026 (Tue) 45.685 45.73 45.51 45.5625 1,743
24th Aug 2026 (Mon) 45.525 45.56 45.525 45.50 1,393
21st Aug 2026 (Fri) 45.15 45.595 45.15 45.595 8,663
20th Aug 2026 (Thu) 45.54 45.54 45.425 45.56 6,845
19th Aug 2026 (Wed) 45.56 45.835 45.555 45.7275 17,191
18th Aug 2026 (Tue) 45.485 45.52 45.485 45.4275 464
17th Aug 2026 (Mon) 45.7925 45.7925 45.7925 45.5125 7
14th Aug 2026 (Fri) 45.7275 45.7925 45.7275 45.7925 202
13th Aug 2026 (Thu) 45.55 45.55 45.55 45.7275 2,255
12th Aug 2026 (Wed) 45.495 45.55 45.495 45.55 5,423
11th Aug 2026 (Tue) 45.60 45.60 45.495 45.495 13,433
10th Aug 2026 (Mon) 45.46 45.46 45.34 45.3725 870
7th Aug 2026 (Fri) 45.47 45.47 45.465 45.455 1,557
6th Aug 2026 (Thu) 45.515 45.515 45.33 45.3375 1,187
5th Aug 2026 (Wed) 45.36 45.365 45.34 45.33 2,380
4th Aug 2026 (Tue) 44.995 44.995 44.91 45.1875 4,227
3rd Aug 2026 (Mon) 44.605 44.875 44.605 44.85 5,248
31st Jul 2026 (Fri) 44.78 44.78 44.325 44.315 2,551
30th Jul 2026 (Thu) 44.97 45.03 44.29 44.29 2,825
29th Jul 2026 (Wed) 45.35 45.385 45.35 45.37 1,212
FTSE 100 Latest
Value10,714.83
Change29.95