Xtrackers MSCI EM Asia Screened Swap UCITS ETF 1C (XMAD.L) LSE

85.09

-0.1(-0.12%)

Updated at March 13 08:00AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	84.75	85.09	85.09	85.09	84.75	78
March 11, 2026	87.49	87.3	87.3	87.49	87.3	570
March 10, 2026	87.95	88.25	88.25	88.25	87.82	438
March 09, 2026	83.64	85.6	85.6	85.6	83.62	923
March 06, 2026	87.46	85.46	85.46	87.49	85.46	1,507
March 05, 2026	85.39	85.39	85.39	85.39	85.39	68
March 04, 2026	85.19	87.48	87.48	87.48	85.13	2,411
March 03, 2026	88.19	86.37	86.37	88.19	86.37	301
March 02, 2026	91.28	91.15	91.15	91.28	90.98	3,757
February 27, 2026	93.8	93.28	93.28	93.8	92.76	666
February 26, 2026	95.23	93.73	93.73	95.23	93.71	8,566
February 25, 2026	94.69	94.52	94.52	94.78	94.52	22,879
February 24, 2026	92.89	93.8	93.8	93.8	92.89	146
February 23, 2026	91.98	91.98	91.98	91.98	91.98	0
February 20, 2026	90.93	92.38	0	92.38	90.93	1,090
February 19, 2026	90.84	90.84	0	90.84	90.84	0
February 18, 2026	91.64	91.64	0	91.64	91.64	0
February 17, 2026	90.55	90.55	0	90.55	90.55	0
February 16, 2026	91.37	90.83	0	91.6	90.83	1,833
February 13, 2026	90.59	90.75	0	90.75	90.08	5,540
February 12, 2026	91.56	90.29	0	92.27	90.29	19,435
February 11, 2026	90.34	90.8	0	90.8	90.33	4,798
February 10, 2026	89.88	89.96	0	89.96	89.88	120
February 09, 2026	88.77	89.73	0	89.73	88.71	2,875
February 06, 2026	88.37	88.37	0	88.37	88.37	0
February 05, 2026	86.86	86.86	0	86.86	86.86	0
February 04, 2026	87.28	87.28	0	87.28	87.28	0
February 03, 2026	88.81	88.21	0	88.88	88.17	4,486
February 02, 2026	87.52	87.52	0	87.52	87.52	0
January 30, 2026	88	88.07	0	88.59	88	3,783
January 29, 2026	88.44	88.44	0	88.44	88.44	166
January 28, 2026	89.35	89.35	0	89.35	89.35	0
January 27, 2026	88.85	88.85	0	88.85	88.85	0
January 26, 2026	86.95	87.3	0	87.3	86.95	410
January 23, 2026	86.62	86.89	0	86.89	86.47	2,633
January 22, 2026	86.9	87.17	0	87.17	86.78	1,993
January 21, 2026	85.59	86.54	0	86.54	85.59	3,608
January 20, 2026	85.24	85.6	0	85.6	85.24	465
January 19, 2026	86.34	86.36	0	86.36	86.34	329
January 16, 2026	85.93	85.93	0	85.93	85.93	0
January 15, 2026	86.62	86.97	0	86.97	86.62	3,096
January 14, 2026	85.99	85.81	0	85.99	85.64	2,324
January 13, 2026	85.89	85.89	0	85.89	85.89	122
January 12, 2026	85.16	85.98	0	85.98	85.16	572
January 09, 2026	84.5	84.9	0	84.9	84.49	218
January 08, 2026	84.72	84.58	0	84.87	84.58	635
January 07, 2026	85.33	85.21	0	85.33	85.12	2,092
January 06, 2026	85.4	85.52	0	85.52	85.35	4,455
January 05, 2026	84.89	85.01	0	85.01	84.89	520
January 02, 2026	83.63	83.63	0	83.63	83.63	0
December 31, 2025	81.57	81.57	0	81.57	81.57	0
December 30, 2025	81.73	81.73	0	81.73	81.73	0
December 29, 2025	81.58	81.13	0	81.58	81.13	450
December 24, 2025	80.63	80.63	0	80.63	80.63	0
December 23, 2025	80.11	80.11	0	80.11	80.11	0
December 22, 2025	80.06	80.06	0	80.06	80.06	0
December 19, 2025	78.41	79.8	0	79.8	78.41	187
December 18, 2025	79.22	79.19	0	79.3	79.19	5,347
December 17, 2025	78.29	78.29	0	78.29	78.29	0
December 16, 2025	78.22	78.22	0	78.22	78.22	0