UK markets open in 5 hours 23 minutes

X MSCI EMU ETF 1C - USD Hedged (XD5D.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
72.72+2.17 (+3.07%)
At close: 04:20PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.000.000.0072.7272.72320
03 May 202471.3671.3671.3671.3671.36-
02 May 202470.9671.0870.9670.9770.971,887
01 May 202470.5670.5670.5670.5670.56-
30 Apr 202471.6471.8471.4271.0771.0711,325
29 Apr 202471.8571.8571.8571.8571.85-
26 Apr 202471.4671.4671.4671.9371.9339
25 Apr 202470.9670.9670.9670.9670.96-
24 Apr 202471.5471.5471.5471.5471.54-
23 Apr 202471.2671.2671.2671.7571.7545
22 Apr 202470.7570.7570.7570.7570.75-
19 Apr 202470.3170.3170.3170.3170.31-
18 Apr 202470.5470.5470.5470.5470.54-
17 Apr 202470.3070.3070.3070.3070.30-
16 Apr 202470.2170.2170.2170.2170.21-
15 Apr 202471.1271.1271.1271.1271.12-
12 Apr 202470.8670.8670.8670.8670.86-
11 Apr 202470.9670.9670.9670.9670.96-
10 Apr 202471.3771.3771.3771.3771.37-
09 Apr 202471.2971.2971.2971.2971.29-
08 Apr 202471.9671.9671.9671.9671.96-
05 Apr 202471.4671.4671.4671.4671.46-
04 Apr 202472.2572.2572.2572.2572.25-
03 Apr 202471.8971.8971.8972.1472.1424
02 Apr 202471.8971.8971.8971.8371.8324
28 Mar 202472.6372.6372.6372.4072.405
27 Mar 202472.3072.3072.3072.3072.30-
26 Mar 202472.1272.1272.1272.1272.12-
25 Mar 202471.8171.8171.8171.8171.81-
22 Mar 202471.6571.6571.6571.6571.65-
21 Mar 202471.7071.7071.7071.7071.70-
20 Mar 202470.9970.9970.9970.9970.99-
19 Mar 202471.0071.0071.0071.0071.00-
18 Mar 202470.6970.6970.6970.6970.69-
15 Mar 202470.8570.8570.8570.8570.85-
14 Mar 202470.7870.7870.7870.7870.78-
13 Mar 202470.8770.8770.8770.8770.87-
12 Mar 202470.6970.6970.6970.6970.69-
11 Mar 202469.9769.9769.9769.9769.97-
08 Mar 202470.4670.5870.4670.3670.36401
07 Mar 202470.5470.5470.5470.5470.54-
06 Mar 202469.8569.8569.7669.7869.785,594
05 Mar 202469.5669.5669.5669.4669.46176
04 Mar 202469.6369.6369.6369.6369.63-
01 Mar 202469.5069.5069.5069.5069.50-
29 Feb 202469.3069.3069.3069.2969.291,031
28 Feb 202469.2969.2969.2969.2969.29-
27 Feb 202469.4269.4269.4269.4269.42-
26 Feb 202469.1369.1369.1369.1369.13-
23 Feb 202469.3169.3169.3169.3169.31-
22 Feb 202469.2869.2969.2869.0869.0840
21 Feb 202468.1168.1168.1168.1168.11-
20 Feb 202467.9667.9667.9667.9667.96-
19 Feb 202468.0068.0068.0068.0068.00-
16 Feb 202468.0768.0768.0768.0768.07-
15 Feb 202467.6867.6867.6867.6867.68-
14 Feb 202467.2167.2167.2167.2167.21-
13 Feb 202466.9466.9466.9466.9466.94-
12 Feb 202467.6867.6867.6867.6867.68-
09 Feb 202467.2867.2867.2867.2867.28-
08 Feb 202467.2167.2167.2167.2167.21-
07 Feb 202467.0267.1067.0266.9066.901,118
06 Feb 202466.7867.1166.7867.1367.13210
05 Feb 202466.6266.6266.6266.6266.62-
02 Feb 202466.7166.7166.7166.7166.71-
01 Feb 202466.4766.4766.4766.4766.47-
31 Jan 202466.8766.8766.8766.8766.87-
30 Jan 202466.9966.9966.9966.9966.99-
29 Jan 202466.6466.6566.6166.6966.691,426
26 Jan 202466.7666.7666.7666.7666.76-
25 Jan 202466.1366.1366.1366.1366.13-
24 Jan 202465.5565.9365.5265.9265.921,641
23 Jan 202464.8264.8264.8264.8264.82-
22 Jan 202465.0365.0365.0365.0365.03-
19 Jan 202464.4964.4964.4964.4964.49-
18 Jan 202464.5464.5464.5464.5464.54-
17 Jan 202463.6563.6563.6363.9263.92510
16 Jan 202464.5064.5064.5064.5064.50-
15 Jan 202464.7464.7464.7464.7464.74-
12 Jan 202464.9664.9664.9664.9664.96-
11 Jan 202464.4464.4464.4464.4464.44-
10 Jan 202464.9064.9064.9064.8364.83960
09 Jan 202464.9064.9064.9064.9064.90-
08 Jan 202464.9964.9964.9965.0665.064
05 Jan 202464.3364.8564.3364.7564.75340
04 Jan 202464.6764.8464.6764.8964.89428
03 Jan 202464.4064.4064.4064.4464.4499
02 Jan 202465.3565.3565.3565.3565.35-
29 Dec 202365.5065.5065.5065.5065.50-
28 Dec 202365.3765.3765.3765.3465.34170
27 Dec 202365.5765.5765.5765.5765.57170
22 Dec 202365.2865.2865.2865.2865.28-
21 Dec 202365.3165.3165.3065.3665.36656
20 Dec 202365.5565.5565.5565.5765.57100
19 Dec 202365.5065.5065.5065.5665.56115
18 Dec 202365.2465.2465.2465.2965.2913
15 Dec 202365.6365.6365.6365.7565.751
14 Dec 202365.5965.5965.5965.6765.675
13 Dec 202365.1865.1865.1865.1865.18-
12 Dec 202365.3165.3165.3165.3165.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...