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 (XZEW) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 45.22 45.36 44.58 44.6525 7,679
2nd Apr 2025 (Wed) 46.14 46.435 46.02 46.4325 3,817
1st Apr 2025 (Tue) 46.11 46.265 45.815 46.2425 18,305
31st Mar 2025 (Mon) 45.585 45.825 45.45 45.83 2,857
28th Mar 2025 (Fri) 46.435 46.48 45.86 45.8825 69,938
27th Mar 2025 (Thu) 46.645 46.76 46.41 46.58 5,398
26th Mar 2025 (Wed) 46.885 46.96 46.695 46.76 4,754
25th Mar 2025 (Tue) 47.095 47.095 46.775 46.7975 10,150
24th Mar 2025 (Mon) 46.59 46.865 46.59 46.8525 6,104
21st Mar 2025 (Fri) 46.105 46.105 45.845 46.1875 14,098
20th Mar 2025 (Thu) 46.835 46.835 46.40 46.5275 32,045
19th Mar 2025 (Wed) 46.39 46.42 46.36 46.5275 50,563
18th Mar 2025 (Tue) 46.575 46.645 46.285 46.3375 42,215
17th Mar 2025 (Mon) 45.65 46.435 45.65 46.4275 27,952
14th Mar 2025 (Fri) 45.455 45.885 45.455 45.7375 57,132
13th Mar 2025 (Thu) 45.345 45.73 45.305 45.28 17,610
12th Mar 2025 (Wed) 46.105 46.105 45.30 45.625 122,428
11th Mar 2025 (Tue) 46.815 46.815 45.80 45.8625 45,803
10th Mar 2025 (Mon) 46.705 47.17 46.66 46.945 10,651
7th Mar 2025 (Fri) 46.80 47.08 46.69 46.5925 21,909
6th Mar 2025 (Thu) 47.40 47.40 46.665 47.13 54,620
5th Mar 2025 (Wed) 47.085 47.14 46.625 46.655 22,944
4th Mar 2025 (Tue) 47.73 47.73 46.66 46.66 13,892
3rd Mar 2025 (Mon) 48.245 48.435 48.16 48.2175 6,447
28th Feb 2025 (Fri) 47.665 47.885 47.665 47.725 36,923
27th Feb 2025 (Thu) 48.455 48.455 47.885 48.09 68,132
26th Feb 2025 (Wed) 48.57 48.57 48.30 48.335 26,458
25th Feb 2025 (Tue) 48.21 48.21 47.97 48.015 39,309
24th Feb 2025 (Mon) 48.245 48.455 47.945 48.265 135,879
21st Feb 2025 (Fri) 48.73 48.85 48.475 48.48 15,152
20th Feb 2025 (Thu) 48.805 48.865 48.575 48.575 5,003
19th Feb 2025 (Wed) 49.065 49.065 48.515 48.6425 93,711
18th Feb 2025 (Tue) 48.625 48.625 48.42 48.545 2,569
17th Feb 2025 (Mon) 48.635 48.635 48.635 48.42 1,965
14th Feb 2025 (Fri) 48.525 48.555 48.48 48.4925 17,277
13th Feb 2025 (Thu) 48.32 48.32 48.10 48.18 68,651
12th Feb 2025 (Wed) 48.55 48.55 47.795 47.73 13,658
11th Feb 2025 (Tue) 48.145 48.145 47.955 48.125 8,578
10th Feb 2025 (Mon) 48.185 48.275 48.05 48.0775 9,630
7th Feb 2025 (Fri) 48.40 48.625 48.13 48.075 5,155
6th Feb 2025 (Thu) 48.535 48.62 48.335 48.425 12,547
5th Feb 2025 (Wed) 48.06 48.21 47.94 48.21 38,012
4th Feb 2025 (Tue) 48.055 48.29 48.055 48.29 56,785
FTSE 100 Latest
Value8,416.89
Change-57.85