Xtrackers MSCI Emerging Markets UCITS ETF (XEMD.L) LSE

9.04

+0.06(+0.67%)

Updated at September 08 12:39PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259.028.988.989.028.971,048
September 04, 20258.878.878.878.888.8711,435
September 03, 20258.98.938.938.938.912,174
September 02, 20258.918.868.868.918.8110,694
September 01, 20258.928.918.918.938.918,308
August 29, 20258.98.888.888.98.8411,066
August 28, 20258.928.938.938.948.8922,898
August 27, 20258.948.888.888.948.8815,303
August 26, 20259.038.988.989.038.971,692
August 22, 20258.929.039.039.038.9210,287
August 21, 20258.858.888.888.888.8544,924
August 20, 20258.888.878.878.898.864,061
August 19, 20259.028.998.929.038.9920,366
August 18, 20259.039.039.039.039.026,885
August 15, 202598.998.9998.992,781
August 14, 20259.048.978.979.048.97972
August 13, 20259.099.099.099.099.090
August 12, 20258.918.968.968.968.919,816
August 11, 20258.918.898.898.918.89911
August 08, 20258.898.898.898.898.8742,009
August 07, 20258.928.918.918.938.914,260
August 06, 20258.818.88.88.828.794,737
August 05, 20258.818.88.88.838.87,924
August 04, 20258.748.768.768.768.7417,335
August 01, 20258.678.658.658.688.64111,019
July 31, 20258.778.778.778.778.770
July 30, 20258.858.818.818.858.815,832
July 29, 20258.848.858.858.878.848,189
July 28, 20258.938.868.868.938.8547,634
July 25, 20258.98.898.898.98.873,156
July 24, 20258.988.958.958.998.958,336
July 23, 20258.948.968.968.968.949,669
July 22, 20258.848.878.878.878.84800
July 21, 20258.868.928.928.928.86180
July 18, 20258.848.878.878.878.8429,979
July 17, 20258.828.848.848.848.783,490
July 16, 20258.768.778.778.778.731,172
July 15, 20258.758.758.758.758.743,064
July 14, 20258.698.698.698.698.690
July 11, 20258.78.678.678.78.677,110
July 10, 20258.698.698.698.698.692,356
July 09, 20258.78.678.678.78.674,359
July 08, 20258.718.698.698.718.685,107
July 07, 20258.668.698.698.698.6644,718
July 04, 20258.78.698.698.78.683,177
July 03, 20258.878.778.778.878.7350,364
July 02, 20258.678.78.78.78.678,052
July 01, 20258.698.688.688.718.685,634
June 30, 20258.678.658.658.678.641,402
June 27, 20258.88.678.678.88.6516,450
June 26, 20258.678.678.678.678.652,400
June 25, 20258.628.618.618.628.69,059
June 24, 20258.598.598.598.598.590
June 23, 20258.328.358.358.358.332,968
June 20, 20258.368.348.348.48.34162,585
June 19, 20258.328.268.268.328.2638,611
June 18, 20258.428.398.398.428.3910,833
June 17, 20258.448.438.438.448.421,200
June 16, 20258.478.528.528.548.46130,635
June 13, 20258.398.418.418.418.381,111
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved