First Trust Indxx Global Aerospace and Defence UCITS ETF (LON:MISL)
London · Delayed Price · Currency is GBP · Price in USD 30.06
+0.17 (0.57%)
Last updated: Sep 10, 2025, 8:52 AM BST
LON:MISL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 30.19 | 30.64 | 30.19 | 30.64 | 30.64 | 2.52% | 689 |
| Sep 9, 2025 | 30.46 | 30.46 | 30.43 | 29.89 | 29.89 | -1.03% | 8 |
| Sep 8, 2025 | 29.98 | 29.98 | 29.98 | 30.20 | 30.20 | 1.40% | 18 |
| Sep 5, 2025 | 30.02 | 30.02 | 29.93 | 29.78 | 29.78 | -1.27% | 98 |
| Sep 4, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.41% | 78 |
| Sep 3, 2025 | 29.96 | 30.29 | 29.94 | 30.29 | 30.29 | 1.26% | 6,030 |
| Sep 2, 2025 | 29.84 | 30.03 | 29.84 | 29.91 | 29.91 | -2.04% | 33 |
| Sep 1, 2025 | 30.29 | 30.54 | 30.15 | 30.54 | 30.54 | 1.69% | 461 |
| Aug 29, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.03% | - |
| Aug 28, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.08% | - |
| Aug 27, 2025 | 30.09 | 30.14 | 29.98 | 30.06 | 30.06 | 0.92% | 173 |
| Aug 26, 2025 | 29.98 | 29.98 | 29.74 | 29.79 | 29.79 | 0.56% | 296 |
| Aug 22, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.09% | 43 |
| Aug 21, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.00% | 645 |
| Aug 20, 2025 | 29.15 | 29.15 | 29.02 | 29.02 | 29.02 | -0.57% | 841 |
| Aug 19, 2025 | 29.79 | 30.13 | 29.18 | 29.18 | 29.18 | -3.62% | 1,216 |
| Aug 18, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.68% | 70 |
| Aug 15, 2025 | 29.99 | 29.99 | 29.91 | 29.78 | 29.78 | -0.73% | 102 |
| Aug 14, 2025 | 30.01 | 30.01 | 30.01 | 29.99 | 29.99 | -0.57% | 163 |
| Aug 13, 2025 | 29.85 | 30.17 | 29.85 | 30.17 | 30.17 | 1.49% | 35,530 |
| Aug 12, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.19% | - |
| Aug 11, 2025 | 29.47 | 29.47 | 29.33 | 29.37 | 29.37 | -2.48% | 691 |
| Aug 8, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.12% | 187 |
| Aug 7, 2025 | 30.13 | 30.13 | 29.54 | 30.09 | 30.09 | 0.08% | 2,283 |
| Aug 6, 2025 | 29.83 | 29.83 | 29.83 | 30.06 | 30.06 | -0.81% | 185 |
| Aug 5, 2025 | 30.15 | 30.31 | 29.77 | 30.31 | 30.31 | 0.35% | 1,580 |
| Aug 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.82% | 293 |
| Aug 1, 2025 | 29.86 | 29.96 | 29.67 | 29.96 | 29.96 | -0.81% | 592 |
| Jul 31, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.03% | 837 |
| Jul 30, 2025 | 29.72 | 30.19 | 29.72 | 30.19 | 30.19 | -0.03% | 15,314 |
| Jul 29, 2025 | 29.78 | 30.20 | 29.75 | 30.20 | 30.20 | 0.65% | 7,697 |
| Jul 28, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.41% | 227 |
| Jul 25, 2025 | 29.99 | 29.99 | 29.99 | 29.88 | 29.88 | -1.05% | 320 |
| Jul 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 7,336 |
| Jul 23, 2025 | 30.20 | 30.20 | 29.88 | 30.20 | 30.20 | 0.27% | 5,341 |
| Jul 22, 2025 | 29.62 | 30.12 | 29.62 | 30.12 | 30.12 | -2.02% | 1,043 |
| Jul 21, 2025 | 30.30 | 30.74 | 30.16 | 30.74 | 30.74 | 0.02% | 2,715 |
| Jul 18, 2025 | 30.25 | 30.74 | 30.23 | 30.74 | 30.74 | 3.83% | 1,883 |
| Jul 17, 2025 | 29.94 | 29.99 | 29.60 | 29.60 | 29.60 | -1.33% | 864 |
| Jul 16, 2025 | 29.66 | 30.00 | 29.55 | 30.00 | 30.00 | -0.17% | 9,649 |
| Jul 15, 2025 | 30.05 | 30.05 | 29.68 | 30.05 | 30.05 | -0.81% | 25,974 |
| Jul 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 4.59% | 17,350 |
| Jul 11, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -2.51% | 43 |
| Jul 10, 2025 | 29.31 | 29.71 | 29.31 | 29.71 | 29.71 | -0.20% | 1,806 |
| Jul 9, 2025 | 29.77 | 29.77 | 29.05 | 29.77 | 29.77 | 1.12% | 10,626 |
| Jul 8, 2025 | 29.62 | 29.62 | 29.09 | 29.44 | 29.44 | -0.61% | 2,602 |
| Jul 7, 2025 | 29.06 | 29.62 | 28.96 | 29.62 | 29.62 | 0.95% | 4,147 |
| Jul 4, 2025 | 28.88 | 29.34 | 28.88 | 29.34 | 29.34 | -0.07% | 890 |
| Jul 3, 2025 | 29.36 | 29.36 | 28.65 | 29.36 | 29.36 | 1.82% | 368 |
| Jul 2, 2025 | 28.84 | 28.84 | 28.50 | 28.84 | 28.84 | -0.69% | 2,666 |