Xtrackers MSCI Emerging Markets ESG UCITS ETF 1C (XZEM.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Xtrackers MSCI Emerging Markets ESG UCITS ETF (XZEM.L) since IPO date, it would be worth $1,530.86 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,143.64, while $1000 invested 1 year ago would be worth $1,230.59. This corresponds to total returns of 53.09%, 14.36%, 23.06%, respectively, with annualized returns of 6.51%, 2.72%, 23.06%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 68.77 | 68.95 | 68.95 | 68.95 | 68.37 | 253,021 |
| July 09, 2026 | 68.1 | 68.88 | 68.88 | 68.88 | 67.95 | 6,776 |
| July 08, 2026 | 67.55 | 67.14 | 67.14 | 68.05 | 66.35 | 28,857 |
| July 07, 2026 | 67.94 | 67.01 | 67.01 | 67.94 | 66.89 | 7,836 |
| July 06, 2026 | 68.82 | 69.01 | 69.01 | 69.01 | 68.59 | 2,524 |
| July 03, 2026 | 69 | 69.1 | 69.1 | 69.1 | 68.7 | 1,087 |
| July 02, 2026 | 67.26 | 67.4 | 67.4 | 68.65 | 67.19 | 39,832 |
| July 01, 2026 | 69.29 | 68.93 | 68.93 | 69.29 | 68.53 | 451,812 |
| June 30, 2026 | 69.02 | 69.68 | 69.68 | 69.68 | 69.01 | 40 |
| June 29, 2026 | 68.65 | 68.32 | 68.32 | 68.92 | 67.71 | 30,912 |
| June 26, 2026 | 68.24 | 68.67 | 68.67 | 68.76 | 67.7 | 1,011 |
| June 25, 2026 | 70.15 | 69.25 | 69.25 | 70.53 | 69.15 | 12,384 |
| June 24, 2026 | 69.29 | 68.94 | 68.94 | 69.29 | 68.64 | 14,383 |
| June 23, 2026 | 69.65 | 69.34 | 69.34 | 69.88 | 69.11 | 19,950 |
| June 22, 2026 | 72.79 | 73.17 | 73.17 | 73.46 | 72.61 | 10,727 |
| June 19, 2026 | 71.79 | 71.63 | 71.63 | 71.88 | 71.57 | 1,697 |
| June 18, 2026 | 71.15 | 71.86 | 71.86 | 71.86 | 71.15 | 7,248 |
| June 17, 2026 | 70.37 | 71.06 | 71.06 | 71.06 | 70.37 | 14,218 |
| June 16, 2026 | 70.55 | 70.13 | 70.13 | 70.95 | 70.11 | 22,024 |
| June 15, 2026 | 70.58 | 70.91 | 70.91 | 70.95 | 70 | 9,806 |
| June 12, 2026 | 67.8 | 69.15 | 69.15 | 69.15 | 67.8 | 3,966 |
| June 11, 2026 | 66.5 | 66.56 | 66.56 | 67.03 | 65.98 | 27,029 |
| June 10, 2026 | 67.26 | 66.51 | 66.51 | 67.26 | 65.96 | 9,877 |
| June 09, 2026 | 68.01 | 66.45 | 66.45 | 68.25 | 66.45 | 852,729 |
| June 08, 2026 | 65.85 | 66.92 | 66.92 | 66.93 | 64.98 | 12,259 |
| June 05, 2026 | 68.05 | 66.83 | 66.83 | 68.34 | 66.83 | 4,578 |
| June 04, 2026 | 69.58 | 69.67 | 69.67 | 69.67 | 68.76 | 640,889 |
| June 03, 2026 | 71.33 | 70.53 | 70.53 | 71.63 | 70.5 | 5,398 |
| June 02, 2026 | 71.22 | 71.89 | 71.89 | 71.89 | 71.21 | 894,038 |
| June 01, 2026 | 70.47 | 70.11 | 70.11 | 70.47 | 69.74 | 18,362 |
| May 29, 2026 | 69.8 | 69.89 | 69.89 | 69.89 | 69.67 | 4,973 |
| May 28, 2026 | 68.86 | 69.27 | 69.27 | 69.27 | 68.36 | 15,844 |
| May 27, 2026 | 69.34 | 69.32 | 69.32 | 69.97 | 69.26 | 18,802 |
| May 26, 2026 | 69.69 | 69.21 | 69.21 | 69.69 | 67.99 | 288,939 |
| May 22, 2026 | 68.34 | 67.9 | 67.9 | 68.34 | 67.57 | 2,207 |
| May 21, 2026 | 67.53 | 67.44 | 67.44 | 68.33 | 67.44 | 210 |
| May 20, 2026 | 67.37 | 67.86 | 67.86 | 67.91 | 67 | 2,213 |
| May 19, 2026 | 67.81 | 67.14 | 67.14 | 67.9 | 67.14 | 2,004 |
| May 18, 2026 | 67.98 | 67.57 | 67.57 | 68.41 | 67.57 | 8,816 |
| May 15, 2026 | 68.89 | 68.48 | 68.48 | 68.89 | 68.43 | 8,426 |
| May 14, 2026 | 69.68 | 70.13 | 70.13 | 70.13 | 69.68 | 4,422 |
| May 13, 2026 | 69.48 | 69.92 | 69.92 | 69.92 | 68.81 | 10,293 |
| May 12, 2026 | 68.99 | 68.17 | 68.17 | 69.33 | 68.12 | 6,698 |
| May 11, 2026 | 69.95 | 70.42 | 70.42 | 70.42 | 69.86 | 1,890 |
| May 08, 2026 | 70.44 | 70.65 | 70.65 | 70.65 | 70.43 | 14,563 |
| May 07, 2026 | 71.47 | 70.84 | 70.84 | 71.47 | 70.72 | 372 |
| May 06, 2026 | 69.44 | 70.63 | 70.63 | 70.75 | 69.44 | 6,885 |
| May 05, 2026 | 68.6 | 69.04 | 69.04 | 69.04 | 68.6 | 653 |
| May 01, 2026 | 68.38 | 68.82 | 68.82 | 68.82 | 68.37 | 32 |
| April 30, 2026 | 67.37 | 68.12 | 68.12 | 68.12 | 67.34 | 5,537 |
| April 29, 2026 | 68.37 | 67.78 | 67.78 | 68.37 | 67.78 | 604 |
| April 28, 2026 | 68.68 | 67.67 | 67.67 | 68.68 | 67.39 | 661 |
| April 27, 2026 | 69.01 | 68.5 | 68.5 | 69.01 | 68.48 | 11,745 |
| April 24, 2026 | 68.36 | 68.76 | 68.76 | 68.77 | 68.03 | 929 |
| April 23, 2026 | 67.68 | 67.87 | 67.87 | 67.91 | 67.43 | 5,089 |
| April 22, 2026 | 68.18 | 68.38 | 68.38 | 68.38 | 68.18 | 892 |
| April 21, 2026 | 69.09 | 68.21 | 68.21 | 69.09 | 68.21 | 3,294 |
| April 20, 2026 | 68.8 | 68.89 | 68.89 | 68.89 | 68.51 | 5,504 |
| April 17, 2026 | 68.32 | 70.01 | 70.01 | 70.01 | 68.3 | 11,447 |
| April 16, 2026 | 69.39 | 68.43 | 68.43 | 69.43 | 68.22 | 29,608 |