FT ViII Tcw EMI (NY: EFIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	15.85	15.89	15.71	15.79	7,071	-0.03(-0.19%)
Apr 29, 2024	15.92	16.04	15.78	15.82	1,709	-0.01(-0.05%)
Apr 26, 2024	15.86	15.86	15.83	15.83	2,520	+0.09(+0.55%)
Apr 25, 2024	15.85	15.85	15.65	15.74	1,398	-0.07(-0.45%)
Apr 24, 2024	15.83	15.97	15.74	15.81	46,427	-0.09(-0.55%)
Apr 23, 2024	15.83	15.96	15.83	15.90	1,051	-0.05(-0.29%)
Apr 22, 2024	15.88	15.98	15.76	15.95	4,700	+0.23(+1.47%)
Apr 19, 2024	15.67	15.85	15.67	15.72	10,229	-0.02(-0.10%)
Apr 18, 2024	15.64	15.73	15.64	15.73	2,360	+0.03(+0.16%)
Apr 17, 2024	15.79	15.80	15.58	15.71	5,200	+0.10(+0.67%)
Apr 16, 2024	15.61	15.69	15.60	15.60	1,579	-0.20(-1.25%)
Apr 15, 2024	15.82	15.93	15.67	15.80	9,737	-0.11(-0.67%)
Apr 12, 2024	15.97	16.03	15.89	15.91	4,418	-0.05(-0.29%)
Apr 11, 2024	15.95	15.99	15.92	15.96	7,892	-0.12(-0.74%)
Apr 10, 2024	16.15	16.17	15.98	16.07	99,461	-0.05(-0.32%)
Apr 09, 2024	16.05	16.16	16.02	16.13	3,450	+0.05(+0.31%)
Apr 08, 2024	15.98	16.09	15.98	16.08	4,868	+0.07(+0.42%)
Apr 05, 2024	15.98	16.01	15.94	16.01	3,469	-0.05(-0.31%)
Apr 04, 2024	16.01	16.15	16.00	16.06	3,933	+0.07(+0.46%)
Apr 03, 2024	16.01	16.01	15.94	15.98	13,997	+0.07(+0.44%)
Apr 02, 2024	15.89	16.00	15.89	15.91	2,881	-0.07(-0.44%)
Apr 01, 2024	15.94	16.03	15.92	15.98	1,908	-0.15(-0.94%)
Mar 28, 2024	16.13	16.14	16.04	16.14	3,522	-0.04(-0.22%)
Mar 27, 2024	16.10	16.17	16.10	16.17	1,294	+0.07(+0.43%)
Mar 26, 2024	16.05	16.18	16.06	16.10	3,036	+0.05(+0.30%)
Mar 25, 2024	16.05	16.12	15.96	16.06	4,620	-0.00(-0.02%)
Mar 22, 2024	16.04	16.17	15.97	16.06	6,267	+0.06(+0.40%)
Mar 21, 2024	15.99	16.06	15.99	15.99	2,200	+0.08(+0.51%)
Mar 20, 2024	16.02	16.02	15.84	15.91	8,777	+0.07(+0.43%)
Mar 19, 2024	15.79	15.96	15.73	15.85	1,004	+0.02(+0.12%)
Mar 18, 2024	15.71	15.97	15.70	15.83	6,083	-0.01(-0.06%)
Mar 15, 2024	15.71	15.95	15.71	15.84	9,068	+0.03(+0.19%)
Mar 14, 2024	15.88	15.88	15.66	15.81	17,756	-0.07(-0.43%)
Mar 13, 2024	15.88	15.88	15.88	15.88	139	-0.06(-0.40%)
Mar 12, 2024	15.94	15.99	15.94	15.94	3,224	+0.00(+0.00%)
Mar 11, 2024	15.94	16.01	15.91	15.94	4,820	-0.13(-0.80%)
Mar 08, 2024	15.81	16.09	15.80	16.07	4,194	+0.16(+1.02%)
Mar 07, 2024	16.03	16.06	15.77	15.91	11,488	+0.02(+0.16%)
Mar 06, 2024	15.84	15.97	15.84	15.88	6,624	+0.07(+0.44%)
Mar 05, 2024	15.79	15.84	15.67	15.81	4,260	+0.02(+0.12%)
Mar 04, 2024	15.71	15.79	15.60	15.79	4,580	+0.09(+0.56%)
Mar 01, 2024	15.63	15.72	15.63	15.70	2,053	+0.03(+0.22%)
Feb 29, 2024	15.67	15.79	15.56	15.67	13,124	+0.03(+0.19%)
Feb 28, 2024	15.57	15.79	15.49	15.64	1,915	+0.03(+0.22%)
Feb 27, 2024	15.62	15.74	15.45	15.61	4,462	-0.04(-0.25%)
Feb 26, 2024	14.44	15.77	14.44	15.64	8,804	-0.01(-0.04%)
Feb 23, 2024	15.56	15.70	15.56	15.65	2,571	+0.07(+0.47%)
Feb 22, 2024	15.39	15.68	15.39	15.58	16,288	+0.08(+0.54%)
Feb 21, 2024	15.53	15.62	15.39	15.49	2,851	-0.02(-0.13%)
Feb 20, 2024	15.51	15.68	15.36	15.51	2,606	+0.01(+0.06%)
Feb 16, 2024	15.57	15.63	15.50	15.50	3,923	-0.04(-0.25%)
Feb 15, 2024	15.52	15.63	15.41	15.54	7,036	+0.10(+0.67%)
Feb 14, 2024	15.30	15.57	15.30	15.44	740	+0.06(+0.41%)
Feb 13, 2024	15.39	15.49	15.38	15.38	3,545	-0.18(-1.13%)
Feb 12, 2024	15.55	15.70	15.41	15.55	3,222	+0.02(+0.13%)
Feb 09, 2024	15.59	15.59	15.36	15.53	2,396	-0.13(-0.80%)
Feb 08, 2024	14.98	15.69	14.98	15.66	5,347	+0.09(+0.58%)
Feb 07, 2024	15.55	15.69	15.45	15.57	5,999	+0.02(+0.16%)
Feb 06, 2024	15.45	15.54	15.34	15.54	2,312	+0.10(+0.63%)
Feb 05, 2024	15.46	15.58	15.42	15.44	4,399	-0.10(-0.66%)
Feb 02, 2024	15.34	15.64	15.34	15.55	4,704	-0.02(-0.16%)