IN XT.MSCI EMU HDY ESG EO Historical Data - I6S2 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Indices
DBI
IN XT.MSCI EMU HDY ESG EO (I6S2)
IN XT.MSCI EMU HDY ESG EO (I6S2) Historical

IN XT.MSCI EMU HDY ESG EO (I6S2)

34.71

0.371

(1.08%)

Closed 21 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3437	-0.980462075202	35.0549	35.0549	33.8409	0	0	IX
4	-0.3871	-1.10290241978	35.0983	35.425	33.8409	0	0	IX
12	0.6204	1.81984582351	34.0908	35.425	32.961	0	0	IX
26	3.2236	10.2376808648	31.4876	35.425	30.8861	0	0	IX
52	4.8362	16.1881171548	29.875	35.425	27.9002	0	0	IX
156	4.8362	16.1881171548	29.875	35.425	27.9002	0	0	IX
260	4.8362	16.1881171548	29.875	35.425	27.9002	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718901000	34.7112	0.37	1.08	34.34	34.7192	34.34	0
1718814600	34.3402	-0.12	-0.33	34.455	34.485	34.3273	0
1718728200	34.4552	0.21	0.62	34.2822	34.4557	34.232	0
1718641800	34.2415	0.26	0.77	33.9795	34.286	33.9795	0
1718382600	33.9803	-0.6	-1.72	34.5752	34.5752	33.8409	0
1718296200	34.5755	-0.48	-1.37	35.0549	35.0549	34.5186	0
1718209800	35.0551	0.29	0.83	34.7659	35.1191	34.7601	0
1718123400	34.7662	-0.29	-0.83	35.0582	35.1573	34.624	0
1718037000	35.0585	-0.17	-0.50	34.9655	35.0595	34.8896	0
1717777800	35.2331	-0.11	-0.31	35.3432	35.3883	35.0644	0
1717691400	35.3436	0.12	0.33	35.2319	35.425	35.2319	0
1717605000	35.2278	0.3	0.86	34.9478	35.3519	34.9478	0
1717518600	34.9271	-0.14	-0.40	35.0831	35.0922	34.7919	0
1717432200	35.0677	0.21	0.61	34.8705	35.2213	34.8705	0
1717173000	34.8547	0.05	0.13	34.8185	34.9434	34.7553	0
1717086600	34.8095	0.17	0.48	34.6438	34.8305	34.5731	0
1717000200	34.6423	-0.39	-1.12	35.0361	35.0361	34.5838	0
1716913800	35.0362	-0.19	-0.53	35.2693	35.3283	34.9706	0
1716827400	35.2228	0.1	0.27	35.1293	35.2252	35.0892	0
1716568200	35.1265	0.03	0.09	35.0976	35.1519	34.8413	0
1716481800	35.0963	-0	-0.01	35.0983	35.2727	35.0202	0
1716395400	35.0985	-0.14	-0.41	35.21	35.21	35.0374	0
1716309000	35.2425	-0.1	-0.28	35.3398	35.3398	35.1129	0
1716222600	35.3399	0.12	0.33	35.2568	35.3717	35.2506	0
1715963400	35.2239	-0.05	-0.13	35.282	35.282	35.1229	0
1715877000	35.2695	-0.04	-0.11	35.389	35.3891	35.2467	0
1715790600	35.3101	0.17	0.47	35.1493	35.3885	35.1493	0
1715704200	35.1447	0.05	0.15	35.0924	35.1602	34.9329	0
1715617800	35.0925	0.12	0.36	35.0558	35.0958	34.9607	0
1715358600	34.9683	0.28	0.81	34.6938	34.9926	34.6938	0
1715272200	34.688	0.09	0.27	34.6606	34.7256	34.5319	0
1715185800	34.5946	0.08	0.22	34.5173	34.7126	34.5173	0
1715099400	34.5175	0.31	0.92	34.203	34.5468	34.203	0
1715013000	34.2031	0.21	0.61	34.0311	34.3277	34.0232	0
1714753800	33.9947	0.23	0.69	33.7612	34.1555	33.7612	0
1714667400	33.7616	-0.12	-0.35	33.8813	33.8813	33.7336	0
1714494600	33.8799	-0.15	-0.44	34.1283	34.1283	33.8433	0
1714408200	34.0285	0.02	0.06	34.0564	34.167	34.0285	0
1714149000	34.009	0.42	1.26	33.6205	34.0981	33.6205	0
1714062600	33.5859	-0.18	-0.53	33.7657	33.7853	33.3744	0
1713976200	33.766	0.02	0.06	33.7451	33.9737	33.7193	0
1713889800	33.7453	0.26	0.78	33.5036	33.7834	33.5036	0
1713803400	33.4839	0.22	0.65	33.2699	33.5531	33.2699	0
1713544200	33.2674	0.06	0.17	33.2272	33.3183	32.961	0
1713457800	33.2096	0.12	0.36	33.0887	33.276	33.069499	0
1713371400	33.0889	-0.08	-0.23	33.165999	33.3998	33.0581	0
1713285000	33.1661	-0.37	-1.10	33.5334	33.5334	33.0259	0
1713198600	33.5337	0.15	0.46	33.3889	33.8035	33.3889	0
1712939400	33.379199	-0.07	-0.21	33.470399	33.8065	33.289099	0
1712853000	33.4497	-0.1	-0.29	33.552999	33.6751	33.273	0
1712766600	33.5461	-0.01	-0.04	33.5603	33.8369	33.3284	0
1712680200	33.5605	-0.18	-0.52	33.7361	33.7375	33.4951	0
1712593800	33.7363	0.1	0.31	33.6309	33.7787	33.5689	0
1712334600	33.6315	-0.37	-1.08	33.9983	33.9983	33.5131	0
1712248200	33.9986	0.08	0.23	33.92	34.0942	33.92	0
1712161800	33.9203	0.2	0.58	33.7234	33.9359	33.7147	0
1712075400	33.7235	-0.32	-0.94	34.0413	34.2238	33.7033	0
1711647000	34.0424	-0.04	-0.10	34.0908	34.1494	34.0172	0
1711560600	34.0774	0.08	0.23	34.0036	34.1409	33.9768	0
1711474200	33.9993	0.13	0.37	33.8722	34.0275	33.8098	0
1711387800	33.8723	0.11	0.34	33.757	33.8979	33.7156	0
1711128600	33.7577	0.02	0.07	33.7332	33.7869	33.5985	0
1711042200	33.7333	0.25	0.73	33.5139	33.7882	33.5139	0

IN XT.MSCI EMU HDY ESG EO

Queensland Treasury

BlackRock Asset Manageme...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions