Xmsci World Esg More Historical Data - XESW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
UK
LSE
Xmsci World Esg (XESW)
Xmsci World Esg (XESW) Historical

XESW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	32.1225	0.18	0.56%	31.935	32.1725	31.9025	331
Jun 13 2024	31.945	0.01	0.03%	31.95	32.0775	31.8875	174
Jun 12 2024	31.935	0.29	0.90%	31.76	32.2425	31.2025	368
Jun 11 2024	31.65	-0.16	-0.49%	31.78	31.78	31.5975	1,290
Jun 10 2024	31.805	-0.06	-0.19%	31.78	31.845	31.6775	148
Jun 07 2024	31.865	0.07	0.24%	31.785	32.3375	31.5075	2,205
Jun 06 2024	31.79	0.11	0.36%	31.86	32.1425	31.745	10
Jun 05 2024	31.675	0.36	1.15%	31.435	31.70	31.435	656
Jun 04 2024	31.315	0.05	0.14%	31.20	31.425	31.20	413
Jun 03 2024	31.27	0.23	0.73%	31.525	31.5475	31.225	590
May 31 2024	31.0425	-0.14	-0.45%	31.145	31.36	30.97	142
May 30 2024	31.1825	-0.20	-0.64%	31.295	31.4925	31.1675	1,925
May 29 2024	31.3825	-0.07	-0.23%	31.335	31.4475	31.2375	484
May 28 2024	31.455	-0.02	-0.05%	31.43	31.4675	31.3675	28
May 24 2024	31.47	-0.24	-0.74%	31.43	31.50	31.3525	90
May 23 2024	31.705	0.23	0.72%	31.72	31.7575	31.5125	2,180
May 22 2024	31.4775	-0.04	-0.13%	31.47	31.53	31.4025	203
May 21 2024	31.52	-0.08	-0.26%	31.505	31.5425	31.4375	566
May 20 2024	31.6025	0.18	0.58%	31.49	31.615	31.4775	288
May 17 2024	31.42	-0.24	-0.76%	31.515	31.575	31.4075	372
May 16 2024	31.66	0.16	0.49%	31.645	31.72	31.5875	4,841
May 15 2024	31.505	0.19	0.61%	31.35	31.53	31.17	3,379
May 14 2024	31.3125	0.05	0.16%	31.245	31.3875	31.185	2,812
May 13 2024	31.2625	-0.11	-0.34%	31.355	31.3775	31.2175	127
May 10 2024	31.37	0.10	0.33%	31.40	31.48	31.35	304
May 09 2024	31.2675	-0.01	-0.02%	31.155	31.31	31.12	1,779
May 08 2024	31.275	0.01	0.03%	31.295	31.295	31.135	357
May 07 2024	31.265	0.58	1.90%	31.12	31.265	31.1025	1,653
May 03 2024	30.6825	0.21	0.68%	30.475	30.8125	30.285	222
May 02 2024	30.475	0.16	0.54%	30.44	30.545	30.3125	878
May 01 2024	30.3125	-0.24	-0.77%	30.245	30.415	30.245	519
Apr 30 2024	30.5475	-0.12	-0.39%	30.685	30.7675	30.52	145
Apr 29 2024	30.6675	-0.21	-0.66%	30.735	30.83	30.645	1,804
Apr 26 2024	30.8725	0.77	2.55%	30.585	30.895	30.465	2,437
Apr 25 2024	30.105	-0.43	-1.39%	30.105	30.105	30.105	2
Apr 24 2024	30.53	-0.03	-0.10%	30.665	30.73	30.4925	1,374
Apr 23 2024	30.56	0.37	1.23%	30.41	30.57	30.40	2,037
Apr 22 2024	30.19	0.05	0.15%	30.33	30.395	30.1575	446
Apr 19 2024	30.145	-0.16	-0.52%	30.135	30.1675	29.99	777
Apr 18 2024	30.3025	0.02	0.08%	30.35	30.36	30.0825	6,885
Apr 17 2024	30.2775	-0.18	-0.60%	30.315	30.5175	30.2625	2,419
Apr 16 2024	30.46	-0.40	-1.30%	30.48	30.4975	30.2725	924
Apr 15 2024	30.86	-0.14	-0.46%	31.075	31.11	30.8425	4,410
Apr 12 2024	31.0025	0.08	0.24%	31.155	31.2125	30.9325	889
Apr 11 2024	30.9275	-0.01	-0.02%	30.915	30.975	30.745	116
Apr 10 2024	30.935	0.17	0.56%	30.885	31.015	30.635	1,179
Apr 09 2024	30.7625	-0.31	-1.01%	30.925	31.01	30.6375	1,466
Apr 08 2024	31.075	0.12	0.39%	30.97	31.0875	30.93	2,887
Apr 05 2024	30.955	-0.29	-0.93%	30.73	31.00	30.7275	239
Apr 04 2024	31.245	0.06	0.19%	31.14	31.265	31.1175	1,429
Apr 03 2024	31.185	0.08	0.27%	31.18	31.2475	31.08	5,101
Apr 02 2024	31.10	-0.31	-0.99%	31.31	31.3625	31.065	2,211
Mar 28 2024	31.4125	0.15	0.46%	31.365	31.4625	31.3025	303
Mar 27 2024	31.2675	-0.10	-0.31%	31.425	31.50	31.22	2,351
Mar 26 2024	31.365	0.08	0.25%	31.36	31.42	31.3125	289
Mar 25 2024	31.2875	-0.16	-0.52%	31.345	31.4325	31.1725	2,526
Mar 22 2024	31.45	0.03	0.09%	31.525	31.585	31.385	809
Mar 21 2024	31.4225	0.58	1.89%	31.10	31.43	31.025	5,597
Mar 20 2024	30.84	0.15	0.50%	30.84	30.9125	30.76	1,450
Mar 19 2024	30.6875	-0.06	-0.20%	30.555	30.69	30.4725	197

Xmsci World Esg

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