X Msci Usa Esg (XZMU) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
X Msci Usa Esg (XZMU)
X Msci Usa Esg (XZMU) Trades

X Msci Usa Esg (XZMU)

65.46

0.07

(0.11%)

Closed January 29 10:30AM

Delayed by 15 minutes

Last trades on 01/15/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:24:17	64.61	1518	AT	64.59	64.61	Buy		43,983	85	LSE
10:24:17	64.61	60	AT	64.59	64.61	Buy		42,465	84	LSE
10:18:34	64.48	186	AT	64.48	64.52	Sell		42,405	83	LSE
10:18:34	64.49	60	AT	64.49	64.52	Sell		42,219	82	LSE
10:18:22	64.52	55	AT	64.49	64.52	Buy		42,159	81	LSE
10:18:00	64.48	21	AT	64.48	64.51	Sell		42,104	80	LSE
10:18:00	64.48	60	AT	64.48	64.51	Sell		42,083	79	LSE
10:12:37	64.53	49	AT	64.53	64.56	Sell		42,023	78	LSE
10:12:37	64.53	60	AT	64.53	64.56	Sell		41,974	77	LSE
10:07:58	64.54	145	AT	64.54	64.57	Sell		41,914	76	LSE
10:06:28	64.62	60	AT	64.59	64.62	Buy		41,769	75	LSE
10:06:28	64.62	60	AT	64.59	64.62	Buy		41,709	74	LSE
10:00:37	64.61	1578	AT	64.58	64.61	Buy		41,649	73	LSE
10:00:12	64.59	1578	AT	64.56	64.59	Buy		40,071	72	LSE
09:59:10	64.52	4	AT	64.52	64.56	Sell		38,493	71	LSE
09:59:10	64.53	60	AT	64.53	64.56	Sell		38,489	70	LSE
09:58:50	64.54	33	AT	64.54	64.55	Sell		38,429	69	LSE
09:53:06	64.61	1578	AT	64.58	64.61	Buy		38,396	68	LSE
09:52:53	64.59	1578	AT	64.57	64.59	Buy		36,818	67	LSE
09:52:10	64.55	29	AT	64.55	64.58	Sell		35,240	66	LSE
09:52:10	64.55	1578	AT	64.53	64.55	Buy		35,211	65	LSE
09:52:09	64.53	15	AT	64.52	64.55	Sell		33,633	64	LSE
09:52:09	64.54	60	AT	64.54	64.55	Sell		33,618	63	LSE
09:46:04	64.6	1518	AT	64.57	64.6	Buy		33,558	62	LSE
09:46:04	64.6	60	AT	64.57	64.6	Buy		32,040	61	LSE
09:45:43	64.6	1518	AT	64.58	64.6	Buy		31,980	60	LSE
09:45:43	64.6	60	AT	64.58	64.6	Buy		30,462	59	LSE
09:45:16	64.59	60	AT	64.57	64.59	Buy		30,402	58	LSE
09:42:06	64.63	1578	AT	64.61	64.63	Buy		30,342	57	LSE
09:40:29	64.58	1518	AT	64.55	64.58	Buy		28,764	56	LSE
09:40:29	64.58	60	AT	64.55	64.58	Buy		27,246	55	LSE
09:35:59	64.59	1567	AT	64.59	64.63	Sell		27,186	54	LSE
09:35:53	64.61	1520	AT	64.61	64.64	Sell		25,619	53	LSE
09:26:12	64.63	56	AT	64.63	64.65	Sell		24,099	52	LSE
09:20:34	64.64	1401	AT	64.64	64.66	Sell		24,043	51	LSE
09:20:33	64.65	1401	AT	64.65	64.68	Sell		22,642	50	LSE
09:00:36	64.6	60	AT	64.6	64.65	Sell		21,241	49	LSE
08:47:58	64.61	30	AT	64.51	64.61	Buy		21,181	48	LSE
08:46:21	64.51	60	AT	64.51	64.53	Sell		21,151	47	LSE
08:46:13	64.49	45	AT	64.49	64.53	Sell		21,091	46	LSE
08:07:10	64.41	24	AT	64.41	64.56	Sell		21,046	45	LSE
08:07:10	64.42	24	AT	64.42	64.56	Sell		21,022	44	LSE
07:52:37	64.45	250	O	64.45	64.6	Sell		20,998	43	LSE
07:52:37	64.45	250	O	64.45	64.6	Sell		20,748	42	LSE
07:38:15	64.36	11	AT	64.36	64.5	Sell		20,498	41	LSE
07:38:15	64.37	39	AT	64.37	64.5	Sell		20,487	40	LSE
07:37:59	64.47	60	AT	64.47	64.51	Sell		20,448	39	LSE
07:08:12	63.66	56	AT	63.66	63.73	Sell		20,388	38	LSE
06:41:41	63.65	59	AT	63.65	63.72	Sell		20,332	37	LSE
06:23:25	63.64	22	AT	63.64	63.7	Sell		20,273	36	LSE
06:23:25	63.64	40	AT	63.64	63.7	Sell		20,251	35	LSE
06:23:10	63.63	37	AT	63.62	63.7	Sell		20,211	34	LSE
06:23:10	63.64	40	AT	63.64	63.7	Sell		20,174	33	LSE
06:23:10	63.64	60	AT	63.64	63.7	Sell		20,134	32	LSE
06:17:43	63.69	60	AT	63.69	63.73	Sell		20,074	31	LSE
06:17:38	63.69	60	AT	63.69	63.73	Sell		20,014	30	LSE
06:17:33	63.69	60	AT	63.69	63.73	Sell		19,954	29	LSE
06:17:28	63.68	60	AT	63.68	63.72	Sell		19,894	28	LSE
06:16:32	63.72	1	AT	63.68	63.72	Buy		19,834	27	LSE
06:16:32	63.68	2	AT	63.68	63.72	Sell		19,833	26	LSE
05:11:16	63.57	3824	AT	63.5	63.6	Buy		19,831	25	LSE
05:11:16	63.57	60	AT	63.57	63.6	Sell		16,007	24	LSE
05:11:16	63.56	60	AT	63.56	63.6	Sell		15,947	23	LSE
05:09:46	63.53	12	AT	63.52	63.59	Sell		15,887	22	LSE
05:09:46	63.55	60	AT	63.55	63.59	Sell		15,875	21	LSE
05:01:41	63.51	89	AT	63.51	63.58	Sell		15,815	20	LSE
05:01:41	63.54	60	AT	63.54	63.58	Sell		15,726	19	LSE
04:53:34	63.49	16	AT	63.49	63.58	Sell		15,666	18	LSE
04:53:34	63.53	60	AT	63.53	63.58	Sell		15,650	17	LSE
04:44:01	63.47	20	AT	63.47	63.57	Sell		15,590	16	LSE
04:44:01	63.52	60	AT	63.52	63.57	Sell		15,570	15	LSE
04:14:48	63.45	24	AT	63.45	63.55	Sell		15,510	14	LSE
04:14:48	63.49	60	AT	63.49	63.55	Sell		15,486	13	LSE
03:50:13	63.49	29	AT	63.46	63.55	Sell		15,426	12	LSE
03:50:13	63.49	60	AT	63.49	63.55	Sell		15,397	11	LSE
03:45:08	63.56	45	AT	63.5	63.57	Buy		15,337	10	LSE
03:45:08	63.56	60	AT	63.5	63.56	Buy		15,292	9	LSE
03:45:08	63.56	121	AT	63.5	63.56	Buy		15,232	8	LSE
03:16:28	63.44	137	AT	63.43	63.51	Sell		15,111	7	LSE
03:16:28	63.46	60	AT	63.46	63.51	Sell		14,974	6	LSE
02:51:34	63.42	70	AT	63.42	63.5	Sell		14,914	5	LSE
02:51:34	63.44	60	AT	63.44	63.5	Sell		14,844	4	LSE
02:32:02	63.433	7545	O	63.44	63.49			14,784	3	LSE
02:31:56	63.433	7238	O	63.44	63.49			7,239	2	LSE
02:00:07	63.43	1	UT	62.0	63.38			1	1	LSE

UBM Development

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