Xtrackers II USD Emerging Markets Bond UCITS ETF (XUEM.L) LSE

11.77

+0.01(+0.09%)

Updated at September 08 02:45PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.74	11.76	11.76	11.76	11.72	3
September 04, 2025	11.69	11.68	11.68	11.69	11.68	1,616
September 03, 2025	11.5	11.65	11.65	11.65	11.5	766
September 02, 2025	11.57	11.58	11.58	11.58	11.57	540
September 01, 2025	11.62	11.63	11.63	11.63	11.62	9,152
August 29, 2025	11.67	11.64	11.64	11.67	11.64	2
August 28, 2025	11.64	11.64	11.64	11.64	11.64	0
August 27, 2025	11.62	11.58	11.58	11.62	11.56	45,007
August 26, 2025	11.59	11.59	11.59	11.59	11.59	0
August 22, 2025	11.6	11.65	11.65	11.65	11.6	1,169
August 21, 2025	11.6	11.58	11.58	11.61	11.58	310
August 20, 2025	11.63	11.62	11.62	11.63	11.62	158
August 19, 2025	11.79	11.78	11.78	11.79	11.77	0
August 18, 2025	11.79	11.76	11.76	11.8	11.76	0
August 15, 2025	11.8	11.76	11.76	11.82	11.76	21
August 14, 2025	11.82	11.78	11.78	11.82	11.78	0
August 13, 2025	11.77	11.8	11.8	11.8	11.77	0
August 12, 2025	11.75	11.74	11.74	11.75	11.74	1
August 11, 2025	11.73	11.72	11.72	11.73	11.72	3,798
August 08, 2025	11.69	11.7	11.7	11.72	11.69	3,798
August 07, 2025	11.7	11.71	11.71	11.71	11.7	0
August 06, 2025	11.68	11.68	11.68	11.68	11.66	0
August 05, 2025	11.75	11.68	11.68	11.75	11.68	1
August 04, 2025	11.64	11.67	11.67	11.67	11.6	1
August 01, 2025	11.67	11.63	11.63	11.67	11.59	1
July 31, 2025	11.64	11.61	11.61	11.64	11.61	910
July 30, 2025	11.57	11.59	11.59	11.69	11.57	6,018
July 29, 2025	11.59	11.61	11.61	11.62	11.59	6,018
July 28, 2025	11.6	11.56	11.56	11.66	11.56	6,018
July 25, 2025	11.56	11.56	11.56	11.58	11.53	6,018
July 24, 2025	11.55	11.55	11.55	11.55	11.54	4,000
July 23, 2025	11.55	11.54	11.54	11.55	11.53	3,746
July 22, 2025	11.53	11.55	11.55	11.55	11.51	12,722
July 21, 2025	11.52	11.54	11.54	11.54	11.48	15
July 18, 2025	11.49	11.48	11.48	11.49	11.48	24
July 17, 2025	11.46	11.46	11.46	11.46	11.46	0
July 16, 2025	11.45	11.43	11.43	11.45	11.43	10
July 15, 2025	11.48	11.44	11.44	11.48	11.44	3,637
July 14, 2025	11.46	11.46	11.46	11.46	11.46	8,600
July 11, 2025	11.48	11.47	11.47	11.48	11.47	2,400
July 10, 2025	11.52	11.51	11.51	11.52	11.51	43
July 09, 2025	11.48	11.48	11.48	11.48	11.48	0
July 08, 2025	11.45	11.45	11.45	11.45	11.45	0
July 07, 2025	11.51	11.5	11.5	11.51	11.5	484
July 04, 2025	11.56	11.53	11.53	11.56	11.53	3,859
July 03, 2025	11.53	11.53	11.53	11.54	11.53	27,146
July 02, 2025	11.51	11.51	11.51	11.51	11.51	0
July 01, 2025	11.52	11.52	11.52	11.52	11.52	0
June 30, 2025	11.46	11.48	11.48	11.48	11.46	740
June 27, 2025	11.47	11.44	11.44	11.47	11.44	6
June 26, 2025	11.44	11.44	11.44	11.44	11.44	0
June 25, 2025	11.4	11.4	11.4	11.4	11.4	0
June 24, 2025	11.42	11.42	11.42	11.42	11.42	0
June 23, 2025	11.36	11.36	11.36	11.36	11.36	0
June 20, 2025	11.33	11.33	11.33	11.33	11.33	0
June 19, 2025	11.31	11.31	11.31	11.31	11.31	0
June 18, 2025	11.35	11.33	11.33	11.35	11.33	13,478
June 17, 2025	11.33	11.33	11.33	11.33	11.33	125
June 16, 2025	11.34	11.34	11.34	11.34	11.34	0
June 13, 2025	11.32	11.32	11.32	11.34	11.32	0