Xtrackers MSCI Emerging Markets ESG UCITS ETF (XZEM.L) LSE

66.41

+0.4(+0.61%)

Updated at January 15 12:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202666.1466.0166.0166.1565.71,730
January 13, 202665.7166.166.166.2765.715,555
January 12, 202665.3565.9765.9765.9764.53611
January 09, 202664.6564.8364.8364.8764.655,710
January 08, 202664.3464.6464.6464.7864.3318,480
January 07, 202665.6764.5864.5865.6764.432,244
January 06, 202665.1265.3365.3365.5465.086,709
January 05, 202664.564.7464.7464.7464.432,179
January 02, 202663.9464.0264.0264.1563.783,459
December 31, 20256362.5262.526362.5233,497
December 30, 202562.7462.9362.9362.9362.711,885
December 29, 202561.8562.5262.5262.7361.8513,659
December 24, 202562.3962.5662.5662.5962.39282
December 23, 202562.2562.2362.2362.2562.12385
December 22, 202561.9762.0762.0762.0861.885,641
December 19, 202561.3161.9761.9762.1361.318,316
December 18, 20256161.4261.4261.4260.64163
December 17, 202561.7660.7860.7861.7660.78481
December 16, 202561.0360.9260.9261.1860.884,304
December 15, 202561.7161.8361.8361.9961.666,327
December 12, 202562.4661.5861.5862.5861.5612,732
December 11, 202562.0162.2562.2562.3862.0156,962
December 10, 202562.0762.3962.3962.3962.0716,337
December 09, 202562.2162.0462.0462.2261.9535,365
December 08, 202563.362.562.563.362.47348
December 05, 202562.9662.7762.7762.9862.779,021
December 04, 202562.3462.2662.2662.3462.235
December 03, 202562.0262.0562.0562.7461.99245
December 02, 202562.0461.961.962.1861.877,717
December 01, 202561.9762.1762.1762.1760.96767
November 28, 202562.5362.0562.0562.5361.59543
November 27, 202561.9461.8561.8561.9461.85860
November 26, 202561.8762.262.262.261.871,407
November 25, 202561.5161.4161.4161.5261.21,208
November 24, 202560.2261.3961.3961.3960.2219
November 21, 202560.2660.4560.4560.58604,067
November 20, 202562.261.7961.7962.461.79405
November 19, 202561.6361.5261.5261.9561.516,242
November 18, 202561.661.7661.7661.7761.487,501
November 17, 202563.1462.4562.4563.1462.391,593
November 14, 202562.6163.2863.2863.2862.292,982
November 13, 202563.8763.2663.2663.9863.26370
November 12, 202563.7663.4963.4963.7663.495,783
November 11, 202563.3563.4463.4463.4463.3370
November 10, 202563.663.2563.2563.6163.251,540
November 07, 202562.7762.0462.0462.7761.941,538
November 06, 202563.3662.7362.7363.3962.73139
November 05, 202562.3762.8662.8662.8662.374,168
November 04, 202562.8562.9962.9963.0662.589,609
November 03, 202563.3663.3363.3363.5363.23570
October 31, 202563.4463.1563.1563.6263.157,328
October 30, 202564.0963.7863.7864.0963.61458
October 29, 202564.864.7864.7864.8564.611,667
October 28, 202563.8964.2364.2364.2363.842,547
October 27, 202564.3164.3664.3664.4164.2213,099
October 24, 202563.6863.8563.8563.8563.572,084
October 23, 202563.363.3763.3763.3762.983,120
October 22, 202562.8362.8362.8363.2362.813,078
October 21, 202563.4263.1363.1363.4363.042,658
October 20, 202562.9863.7163.7163.7162.9611,773
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved