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

9.65

-0.1285(-1.31%)

Updated at November 07 02:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20259.769.659.659.769.653,538
November 06, 20259.879.789.789.879.7810,160
November 05, 20259.729.849.849.849.723,397
November 04, 20259.799.849.849.849.7937,143
November 03, 20259.959.949.949.959.941,164
October 31, 20259.919.879.879.919.87424
October 30, 20259.979.949.949.979.94680
October 29, 202510.0510.0510.0510.0510.050
October 28, 20259.889.939.939.939.865,465
October 27, 20259.979.979.979.979.970
October 24, 20259.859.879.879.879.852,218
October 23, 20259.769.799.799.799.73844
October 22, 20259.779.729.729.779.72925
October 21, 20259.799.759.759.799.741,109
October 20, 20259.819.839.839.839.752,454
October 17, 20259.569.649.649.659.561,111
October 16, 20259.739.749.749.749.727
October 15, 20259.629.659.659.659.62278
October 14, 20259.429.469.469.469.3813,516
October 13, 20259.519.589.589.589.515,546
October 10, 20259.639.419.419.639.411,087
October 09, 20259.739.659.659.739.6514,823
October 08, 20259.659.79.79.79.655,002
October 07, 20259.739.699.699.749.695,294
October 06, 20259.729.729.729.729.6616,964
October 03, 20259.699.699.699.699.690
October 02, 20259.689.639.639.689.633,440
October 01, 20259.549.589.589.589.52435,364
September 30, 20259.59.519.519.529.533,312
September 29, 20259.489.59.59.519.481,123
September 26, 20259.389.389.389.389.380
September 25, 20259.549.449.449.549.412,767
September 24, 20259.529.519.519.529.51248
September 23, 20259.479.559.559.559.4777,085
September 22, 20259.459.479.479.479.45236,925
September 19, 20259.449.459.459.479.445,149
September 18, 20259.479.479.479.499.472,639
September 17, 20259.499.529.529.529.497,538
September 16, 20259.439.439.439.449.4310,478
September 15, 20259.359.389.389.399.3520,779
September 12, 20259.319.319.319.319.310
September 11, 20259.259.329.329.329.239,078
September 10, 20259.229.249.249.249.214,036
September 09, 20259.129.149.149.159.1215,601
September 08, 20259.069.079.079.079.047,601
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved