Xtrackers MSCI EM Latin America ESG Swap UCITS ETF (XMLA.L) LSE

3,601.00

+18.5(+0.52%)

Updated at September 26 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253,5453,5723,5723,5723,545196
September 25, 20253,582.53,582.53,582.53,582.53,582.50
September 24, 20253,6123,5843,5843,6123,584226
September 23, 20253,6043,6043,6043,6043,6040
September 22, 20253,5633,5283,5283,5633,528387
September 19, 20253,554.123,549.53,549.53,554.123,549.554
September 18, 20253,558.63,5353,5353,559.163,535716
September 17, 20253,5203,5273,5273,5273,520131
September 16, 20253,511.243,5053,5053,511.243,505570
September 15, 20253,465.863,5003,5003,5003,465.8656
September 12, 20253,4663,4663,4663,4663,4660
September 11, 20253,4693,4693,4693,4693,4691,273
September 10, 20253,4373,4373,4373,4373,4370
September 09, 20253,419.53,419.53,419.53,419.53,419.50
September 08, 20253,4443,4103,4103,4443,4104,376
September 05, 20253,427.53,427.53,427.53,427.53,427.50
September 04, 20253,376.593,3853,3853,3853,376.5936
September 03, 20253,4033,3913,3913,4083,3915,268
September 02, 20253,3723,3893,3893,3893,372270
September 01, 20253,3903,3763,3763,3903,3764,574
August 29, 20253,388.563,3983,3983,3983,388.5670
August 28, 20253,366.333,399.53,399.53,399.53,366.332,601
August 27, 20253,3253,3253,3253,3253,3250
August 26, 20253,3543,3233,3233,3553,323381
August 22, 20253,345.653,357.53,357.53,357.53,345.654
August 21, 20253,289.53,289.53,289.53,289.53,289.50
August 20, 20253,2883,2883,2883,2883,2880
August 19, 20253,2783,2783,2783,2783,278573
August 18, 20253,3433,3433,3433,3433,3430
August 15, 20253,3063,3163,3163,3163,3066,101
August 14, 20253,283.263,311.53,311.53,311.53,283.2634
August 13, 20253,3203,3203,3203,3203,3200
August 12, 20253,3283,336.53,336.53,336.53,3283,692
August 11, 20253,308.93,3143,3143,3143,308.91,949
August 08, 20253,2983,2923,2923,2983,2924,716
August 07, 20253,254.53,254.53,254.53,254.53,254.50
August 06, 20253,2493,251.53,251.53,251.53,2429,318
August 05, 20253,184.123,2163,2163,2163,184.1211,642
August 04, 20253,206.223,2043,2043,206.223,204124
August 01, 20253,2113,1923,1923,2113,1921,009
July 31, 20253,2073,202.53,202.53,2223,202.52,409
July 30, 20253,1753,1753,1753,1753,175285
July 29, 20253,1573,158.53,158.53,158.53,157290
July 28, 20253,1453,1453,1453,1453,1450
July 25, 20253,198.53,198.53,198.53,198.53,198.50
July 24, 20253,1793,1793,1793,1793,1790
July 23, 20253,1293,1613,1613,1613,1298,791
July 22, 20253,1473,1393,1393,1473,139435
July 21, 20253,148.133,1603,1603,1603,148.131,324
July 18, 20253,210.183,181.53,181.53,2173,181.5559
July 17, 20253,2033,202.53,202.53,2033,196700
July 16, 20253,1773,1773,1773,1773,1770
July 15, 20253,1753,186.53,186.53,1953,17512,635
July 14, 20253,176.793,177.53,177.53,177.53,176.79952
July 11, 20253,1963,1753,1753,1983,175642
July 10, 20253,2153,1993,1993,2163,199893
July 09, 20253,2763,2763,2763,2763,276107
July 08, 20253,2923,2923,2923,2923,2920
July 07, 20253,3633,3073,3073,3633,307506
July 04, 20253,3523,3523,3523,3523,3520