Xtrackers MSCI Emerging Markets ESG UCITS ETF 1C (XZEM.L) LSE
67.87
-0.505(-0.74%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
67.87
-0.505(-0.74%)
Currency In USD
If you invested $1000 in Xtrackers MSCI Emerging Markets ESG UCITS ETF (XZEM.L) since IPO date, it would be worth $1,506.88 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,099.11, while $1000 invested 1 year ago would be worth $1,375. This corresponds to total returns of 50.69%, 9.91%, 37.5%, respectively, with annualized returns of 6.48%, 1.91%, 37.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 15, 2026 | 67.76 | 68.08 | 68.08 | 68.08 | 67.57 | 2,179 |
| April 14, 2026 | 67.39 | 67.82 | 67.82 | 67.82 | 67.23 | 0 |
| April 13, 2026 | 65.76 | 66.17 | 66.17 | 66.17 | 65.75 | 545 |
| April 10, 2026 | 66.39 | 66.74 | 66.74 | 66.74 | 66.39 | 1 |
| April 09, 2026 | 66 | 65.74 | 65.74 | 66 | 65.36 | 714 |
| April 08, 2026 | 66.04 | 66.26 | 66.26 | 66.91 | 66.04 | 5,487 |
| April 07, 2026 | 63.13 | 62.55 | 62.55 | 63.4 | 62.48 | 31,148 |
| April 02, 2026 | 62.11 | 62.59 | 62.59 | 62.59 | 62.05 | 26 |
| April 01, 2026 | 63.49 | 63.66 | 63.66 | 63.66 | 63.11 | 46,640 |
| March 31, 2026 | 61.1 | 61.53 | 61.53 | 61.94 | 60.9 | 42,275 |
| March 30, 2026 | 61.38 | 61.17 | 61.17 | 61.47 | 61.03 | 15,260 |
| March 27, 2026 | 61.71 | 61.5 | 61.5 | 61.96 | 61.42 | 4,778 |
| March 26, 2026 | 63.67 | 62.23 | 62.23 | 63.67 | 62.23 | 115 |
| March 25, 2026 | 64.01 | 64 | 64 | 64.16 | 63.65 | 24,914 |
| March 24, 2026 | 62.9 | 62.66 | 62.89 | 62.99 | 62.2 | 5,789 |
| March 23, 2026 | 60.95 | 62.69 | 62.69 | 63.21 | 60.53 | 10,547 |
| March 20, 2026 | 63.28 | 62.06 | 62.06 | 63.28 | 62.06 | 931 |
| March 19, 2026 | 63.23 | 62.9 | 62.9 | 63.3 | 62.9 | 1,571 |
| March 18, 2026 | 65.87 | 64.46 | 64.46 | 65.89 | 64.45 | 9,420 |
| March 17, 2026 | 65 | 65.26 | 65.26 | 65.61 | 64.88 | 9,359 |
| March 16, 2026 | 64.42 | 64.66 | 64.66 | 64.95 | 64.06 | 3,940 |
| March 13, 2026 | 63.83 | 63.69 | 63.69 | 63.83 | 63.51 | 1 |
| March 12, 2026 | 64.99 | 63.81 | 63.81 | 65.07 | 63.74 | 1,281 |
| March 11, 2026 | 65.83 | 65.54 | 65.26 | 65.83 | 65.54 | 131 |
| March 10, 2026 | 65.53 | 66.08 | 66.08 | 66.2 | 65 | 232,196 |
| March 09, 2026 | 63.29 | 64.11 | 64.11 | 64.11 | 62.97 | 17,492 |
| March 06, 2026 | 64.58 | 63.85 | 63.85 | 64.58 | 63.82 | 2.33M |
| March 05, 2026 | 64.26 | 63.62 | 63.62 | 64.93 | 63.54 | 18,539 |
| March 04, 2026 | 64.11 | 65.29 | 65.29 | 65.29 | 64.1 | 5,687 |
| March 03, 2026 | 65.71 | 64.05 | 64.05 | 65.77 | 63.53 | 1,403 |
| March 02, 2026 | 67.07 | 67.08 | 67.08 | 67.47 | 66.82 | 3,836 |
| February 27, 2026 | 69.01 | 68.88 | 68.88 | 69.2 | 68.65 | 7,309 |
| February 26, 2026 | 69.57 | 69.05 | 69.05 | 69.81 | 68.66 | 1,820 |
| February 25, 2026 | 70.18 | 69.93 | 69.93 | 70.25 | 69.93 | 15,931 |
| February 24, 2026 | 69.11 | 70.06 | 70.06 | 70.11 | 69.11 | 108 |
| February 23, 2026 | 69.78 | 69.21 | 69.21 | 69.81 | 69.21 | 1,132 |
| February 20, 2026 | 69.04 | 69.4 | 69.4 | 69.67 | 68.7 | 1.23M |
| February 19, 2026 | 69.24 | 68.68 | 68.68 | 69.24 | 68.68 | 396 |
| February 18, 2026 | 69.35 | 69.53 | 69.53 | 69.54 | 69.35 | 422 |
| February 17, 2026 | 68.95 | 68.84 | 68.84 | 68.95 | 68.3 | 14,890 |
| February 16, 2026 | 69.34 | 68.77 | 68.77 | 69.37 | 68.77 | 585 |
| February 13, 2026 | 68.77 | 68.79 | 68.79 | 68.92 | 68.52 | 8,634 |
| February 12, 2026 | 70 | 68.8 | 68.8 | 70.17 | 68.8 | 2,821 |
| February 11, 2026 | 70.43 | 69.6 | 69.6 | 70.43 | 69.45 | 1,235 |
| February 10, 2026 | 69.03 | 69.17 | 69.17 | 69.2 | 69.01 | 78 |
| February 09, 2026 | 68.2 | 68.65 | 68.65 | 68.65 | 68.02 | 14,021 |
| February 06, 2026 | 66.5 | 67.77 | 67.77 | 67.77 | 66.5 | 2,198 |
| February 05, 2026 | 67 | 66.62 | 66.62 | 67 | 66.2 | 345 |
| February 04, 2026 | 67.56 | 66.7 | 66.7 | 67.65 | 66.7 | 722 |
| February 03, 2026 | 67.77 | 67.36 | 67.36 | 67.77 | 67.3 | 995 |
| February 02, 2026 | 66.4 | 67.3 | 67.3 | 67.3 | 66.35 | 5,150 |
| January 30, 2026 | 68.55 | 67.28 | 67.28 | 68.55 | 67.28 | 58,726 |
| January 29, 2026 | 69 | 67.97 | 67.97 | 69.03 | 67.72 | 56,398 |
| January 28, 2026 | 69.26 | 68.45 | 68.45 | 69.3 | 68.45 | 9,736 |