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

11.86

+0.022(+0.19%)

Updated at September 29 05:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.85	11.84	11.84	11.87	11.84	501
September 25, 2025	11.85	11.85	11.85	11.85	11.85	1,229
September 24, 2025	11.89	11.87	11.87	11.89	11.87	604
September 23, 2025	11.85	11.85	11.85	11.85	11.85	0
September 22, 2025	11.81	11.82	11.82	11.82	11.81	25,594
September 19, 2025	11.83	11.8	11.8	11.83	11.8	1
September 18, 2025	11.84	11.84	11.84	11.84	11.84	0
September 17, 2025	11.89	11.89	11.89	11.89	11.89	0
September 16, 2025	11.95	11.86	11.86	11.95	11.86	2
September 15, 2025	11.87	11.87	11.87	11.87	11.87	0
September 12, 2025	11.88	11.83	11.83	11.88	11.83	1
September 11, 2025	11.84	11.87	11.87	11.87	11.84	0
September 10, 2025	11.78	11.8	11.8	11.8	11.78	364
September 09, 2025	11.76	11.76	11.76	11.76	11.76	0
September 08, 2025	11.74	11.77	11.77	11.77	11.74	0
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