Xtrackers MSCI Emerging Markets UCITS ETF 1D (XEMD.L) LSE

10.15

-0.189(-1.83%)

Updated at April 02 01:51PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	10.06	10.15	10.15	10.15	10	1,173
April 01, 2026	10.31	10.34	10.34	10.36	10.21	172,408
March 31, 2026	9.76	9.92	9.92	9.92	9.76	239,822
March 30, 2026	9.87	9.87	9.87	9.94	9.87	1,007
March 27, 2026	10.01	9.92	9.92	10.01	9.92	3,771
March 26, 2026	10.13	10.1	10.1	10.13	10.1	42,630
March 25, 2026	10.32	10.34	10.34	10.34	10.28	32,831
March 24, 2026	10.2	10.16	10.16	10.21	10.16	2,543
March 23, 2026	9.83	10.18	10.18	10.18	9.8	1,999
March 20, 2026	10.32	10.05	10.05	10.32	10.05	23,232
March 19, 2026	10.28	10.25	10.25	10.29	10.19	55,744
March 18, 2026	10.67	10.44	10.44	10.68	10.44	3,259
March 17, 2026	10.48	10.55	10.55	10.55	10.48	1,798
March 16, 2026	10.28	10.41	10.41	10.47	10.28	16,530
March 13, 2026	10.22	10.24	10.24	10.37	10.17	51,517
March 12, 2026	10.54	10.27	10.27	10.54	10.27	8,385
March 11, 2026	10.6	10.55	10.55	10.6	10.53	4,843
March 10, 2026	10.58	10.67	10.67	10.67	10.48	46,629
March 09, 2026	10.19	10.33	10.33	10.33	10.19	200,340
March 06, 2026	10.54	10.32	10.32	10.55	10.32	6,684
March 05, 2026	10.56	10.31	10.31	10.6	10.31	4,396
March 04, 2026	10.32	10.59	10.59	10.59	10.32	282,941
March 03, 2026	10.72	10.41	10.41	10.72	10.23	154,974
March 02, 2026	10.99	10.98	10.98	11.03	10.94	45,129
February 27, 2026	11.34	11.25	11.25	11.34	11.21	32,378
February 26, 2026	11.42	11.28	11.28	11.44	11.28	18,213
February 25, 2026	11.33	11.37	11.37	11.4	11.33	50,828
February 24, 2026	11.18	11.28	11.28	11.29	11.18	8,583
February 23, 2026	11.16	11.11	11.11	11.17	11.08	10,608
February 20, 2026	10.99	11.13	0	11.15	10.98	16,321
February 19, 2026	11.04	10.95	0	11.04	10.95	89,102
February 18, 2026	11.02	11.05	0	11.05	10.99	3,254
February 17, 2026	10.98	10.95	0	10.99	10.89	1,645
February 16, 2026	11.14	11	0	11.14	10.98	36,673
February 13, 2026	10.95	10.97	0	10.97	10.91	9,493
February 12, 2026	11.11	10.95	0	11.16	10.95	167,296
February 11, 2026	11.01	11.02	0	11.03	11.01	1,486
February 10, 2026	10.94	10.95	0	10.95	10.93	60,700
February 09, 2026	10.8	10.92	0	10.92	10.76	30,185
February 06, 2026	10.66	10.77	0	10.77	10.58	4,531
February 05, 2026	10.67	10.6	0	10.67	10.54	510,697
February 04, 2026	10.81	10.66	0	10.81	10.66	13,261
February 03, 2026	10.8	10.76	0	10.8	10.76	2,884
February 02, 2026	10.48	10.65	0	10.65	10.48	8,063
January 30, 2026	10.73	10.71	0	10.81	10.71	4,126
January 29, 2026	10.99	10.81	0	10.99	10.77	7,156
January 28, 2026	10.97	10.89	0	10.98	10.89	7,067
January 27, 2026	10.76	10.83	0	10.83	10.76	483
January 26, 2026	10.61	10.67	0	10.68	10.6	30,335
January 23, 2026	10.57	10.57	0	10.58	10.53	4,176
January 22, 2026	10.49	10.61	0	10.61	10.47	109,445
January 21, 2026	10.41	10.51	0	10.52	10.41	14,695
January 20, 2026	10.32	10.4	0	10.4	10.32	12,317
January 19, 2026	10.45	10.46	0	10.46	10.44	47,561
January 16, 2026	10.44	10.4	0	10.44	10.4	9,860
January 15, 2026	10.46	10.51	0	10.51	10.46	12,897
January 14, 2026	10.38	10.39	0	10.39	10.38	46,203
January 13, 2026	10.34	10.37	0	10.37	10.34	6,598
January 12, 2026	10.3	10.38	0	10.38	10.29	8,351
January 09, 2026	10.18	10.26	0	10.26	10.18	83,862