Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM.L) LSE
6,586.00
+83.5(+1.28%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
6,586.00
+83.5(+1.28%)
Currency In GBp
If you invested 1000 GBp in Xtrackers - MSCI Emerging Markets Swap UCITS ETF (XMEM.L) 10 years ago, it would be worth 2,913.51 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,523.66 GBp, while 1000 GBp invested 1 year ago would be worth 1,603.41 GBp. This corresponds to total returns of 191.35%, 52.37%, 60.34%, respectively, with annualized returns of 11.28%, 8.78%, 60.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 6,511 | 6,502.5 | 6,502.5 | 6,534 | 6,502.5 | 11 |
| May 29, 2026 | 6,426 | 6,388.5 | 6,388.5 | 6,441.1 | 6,388.5 | 2,177 |
| May 28, 2026 | 6,336 | 6,398 | 6,398 | 6,398 | 6,336 | 715 |
| May 27, 2026 | 6,366 | 6,367 | 6,367 | 6,443 | 6,366 | 991 |
| May 26, 2026 | 6,291 | 6,341.5 | 6,341.5 | 6,352 | 6,291 | 83 |
| May 22, 2026 | 6,174 | 6,163 | 6,163 | 6,189 | 6,149 | 704 |
| May 21, 2026 | 6,124 | 6,107.5 | 6,107.5 | 6,132 | 6,088 | 34 |
| May 20, 2026 | 6,008 | 6,076.5 | 6,076.5 | 6,076.5 | 6,008 | 10 |
| May 19, 2026 | 5,967 | 5,980 | 5,980 | 5,980 | 5,967 | 2,956 |
| May 18, 2026 | 6,101 | 6,060 | 6,060 | 6,165 | 6,060 | 17 |
| May 15, 2026 | 6,158 | 6,147 | 6,147 | 6,174.73 | 6,103 | 2,423 |
| May 14, 2026 | 6,233 | 6,273 | 6,273 | 6,273 | 6,222 | 1,453 |
| May 13, 2026 | 6,180 | 6,222 | 6,222 | 6,225.65 | 6,178 | 2,818 |
| May 12, 2026 | 6,139 | 6,053 | 6,053 | 6,139 | 6,053 | 166 |
| May 11, 2026 | 6,229 | 6,247.5 | 6,247.5 | 6,247.5 | 6,213 | 970 |
| May 08, 2026 | 6,164 | 6,231 | 6,231 | 6,231 | 6,164 | 809 |
| May 07, 2026 | 6,253 | 6,190 | 6,190 | 6,254 | 6,190 | 30 |
| May 06, 2026 | 6,184.38 | 6,206 | 6,206 | 6,217 | 6,154 | 47 |
| May 05, 2026 | 5,993 | 6,050.5 | 6,050.5 | 6,050.5 | 5,983 | 28 |
| May 01, 2026 | 5,883 | 5,918 | 5,918 | 5,918 | 5,864.54 | 26 |
| April 30, 2026 | 5,856 | 5,855.5 | 5,855.5 | 5,870 | 5,855.5 | 3 |
| April 29, 2026 | 5,889 | 5,853 | 5,853 | 5,901 | 5,853 | 254 |
| April 28, 2026 | 5,843 | 5,829.5 | 5,829.5 | 5,852 | 5,829.5 | 1,643 |
| April 27, 2026 | 5,921 | 5,897.5 | 5,897.5 | 5,922 | 5,897.5 | 2,684 |
| April 24, 2026 | 5,867 | 5,905.5 | 5,905.5 | 5,914 | 5,863.16 | 2,843 |
| April 23, 2026 | 5,829.2 | 5,837.94 | 5,837.94 | 5,837.94 | 5,829.2 | 59 |
| April 22, 2026 | 5,837.67 | 5,879.5 | 5,879.5 | 5,879.5 | 5,837.67 | 442 |
| April 21, 2026 | 5,903 | 5,832 | 5,832 | 5,903 | 5,832 | 94 |
| April 20, 2026 | 5,829 | 5,849 | 5,849 | 5,860.2 | 5,823.75 | 212 |
| April 17, 2026 | 5,784 | 5,917 | 5,917 | 5,924 | 5,784 | 897 |
| April 16, 2026 | 5,814 | 5,797 | 5,797 | 5,814 | 5,779.3 | 70 |
| April 15, 2026 | 5,733.08 | 5,758.5 | 5,758.5 | 5,760 | 5,732 | 1,252 |
| April 14, 2026 | 5,694 | 5,732.5 | 5,732.5 | 5,732.5 | 5,694 | 0 |
| April 13, 2026 | 5,599.3 | 5,621.5 | 5,621.5 | 5,621.5 | 5,599.2 | 356 |
| April 10, 2026 | 5,638 | 5,640 | 5,640 | 5,668 | 5,629 | 1,348 |
| April 09, 2026 | 5,585 | 5,589.5 | 5,589.5 | 5,589.5 | 5,567 | 3,730 |
| April 08, 2026 | 5,625 | 5,614.5 | 5,614.5 | 5,646.42 | 5,614.5 | 206 |
| April 07, 2026 | 5,410 | 5,336 | 5,336 | 5,410 | 5,336 | 231 |
| April 02, 2026 | 5,296 | 5,342 | 5,342 | 5,342 | 5,295 | 30 |
| April 01, 2026 | 5,422 | 5,410 | 5,410 | 5,422 | 5,374 | 1,111 |
| March 31, 2026 | 5,174 | 5,242 | 5,242 | 5,242 | 5,164 | 1,328 |
| March 30, 2026 | 5,237 | 5,225.5 | 5,225.5 | 5,243 | 5,225.5 | 1,825 |
| March 27, 2026 | 5,258 | 5,210.5 | 5,210.5 | 5,258 | 5,201.84 | 1,156 |
| March 26, 2026 | 5,280 | 5,250 | 5,250 | 5,280 | 5,250 | 474 |
| March 25, 2026 | 5,372 | 5,386 | 5,386 | 5,386 | 5,362.8 | 6,099 |
| March 24, 2026 | 5,264 | 5,294.5 | 5,294.5 | 5,302.9 | 5,248.17 | 2,623 |
| March 23, 2026 | 5,146 | 5,309 | 5,309 | 5,405 | 5,133 | 10,541 |
| March 20, 2026 | 5,367 | 5,270 | 5,270 | 5,367 | 5,270 | 778 |
| March 19, 2026 | 5,401.29 | 5,347.5 | 5,347.5 | 5,401.29 | 5,340.8 | 447 |
| March 18, 2026 | 5,584.1 | 5,467.5 | 5,467.5 | 5,584.1 | 5,467.5 | 733 |
| March 17, 2026 | 5,495 | 5,515 | 5,515 | 5,538.2 | 5,495 | 82 |
| March 16, 2026 | 5,436 | 5,469 | 5,469 | 5,469 | 5,436 | 7 |
| March 13, 2026 | 5,351 | 5,391 | 5,391 | 5,424.79 | 5,351 | 4,225 |
| March 12, 2026 | 5,467 | 5,365.5 | 5,365.5 | 5,481 | 5,365.5 | 404 |
| March 11, 2026 | 5,465 | 5,467 | 5,467 | 5,467 | 5,465 | 22 |
| March 10, 2026 | 5,480 | 5,514.5 | 5,514.5 | 5,514.5 | 5,452 | 348 |
| March 09, 2026 | 5,322 | 5,373 | 5,373 | 5,373 | 5,272 | 2,454 |
| March 06, 2026 | 5,485 | 5,377 | 5,377 | 5,485 | 5,377 | 0 |
| March 05, 2026 | 5,502 | 5,387.5 | 5,387.5 | 5,520 | 5,387.5 | 394 |
| March 04, 2026 | 5,387 | 5,499.5 | 5,499.5 | 5,499.5 | 5,385 | 318 |