Xtrackers MSCI Emerging Markets ESG UCITS ETF 1C (XZEM.L) LSE

Currency In USD

XZEM.L Historical Return

If you invested $1000 in Xtrackers MSCI Emerging Markets ESG UCITS ETF (XZEM.L) since IPO date, it would be worth $1,522.42 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,199.83, while $1000 invested 1 year ago would be worth $1,132.64. This corresponds to total returns of 52.24%, 19.98%, 13.26%, respectively, with annualized returns of 6.27%, 3.71%, 13.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XZEM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	68.68	68.04	68.04	68.76	68.04	9,295
September 09, 2026	69.53	69.23	69.23	69.69	69.07	8,862
September 08, 2026	69.29	69.59	69.59	69.63	69.29	2
September 07, 2026	69.65	69.3	69.3	69.65	69.3	6,422
September 04, 2026	68.46	69.02	69.02	69.02	68.26	4,179
September 03, 2026	67.63	67.76	67.76	67.76	67.34	15
September 02, 2026	67.11	67.56	67.56	67.58	66.58	7,506
September 01, 2026	68.42	67.83	67.83	68.68	67.66	8,498
August 28, 2026	68.54	68.5	68.5	68.59	68.45	18
August 27, 2026	68.39	68.3	68.3	68.39	68.3	112
August 26, 2026	68.11	67.98	67.98	68.25	67.86	1,180
August 25, 2026	67.34	67.85	67.85	67.85	67.34	237
August 24, 2026	66.44	66.96	66.96	67.33	66.44	846
August 21, 2026	68.45	68.04	68.04	68.46	68.04	10,011
August 20, 2026	67.57	67.32	67.32	67.57	67.07	4,415
August 19, 2026	66.55	67.14	67.14	67.14	66.55	2,010
August 18, 2026	67.69	66.26	66.26	67.69	66.26	128
August 17, 2026	68.06	68.4	68.4	68.46	68.03	2,292
August 14, 2026	67.42	67.29	67.29	67.58	67.29	8
August 13, 2026	67.11	67.61	67.61	67.78	67.04	8,669
August 12, 2026	67.39	67.13	67.13	67.42	66.87	1,892
August 11, 2026	66.58	66.76	66.76	66.9	66.55	266
August 10, 2026	66.99	66.76	66.76	67.07	66.51	13,912
August 07, 2026	66.43	67	67	67.56	66.42	11,426
August 06, 2026	66.59	66.99	66.99	66.99	66.3	8,339
August 05, 2026	68.16	67.71	67.71	68.18	67.45	3,350
August 04, 2026	66.42	67.45	67.45	67.48	66.31	7,926
August 03, 2026	66.51	65.47	65.47	66.51	65.21	4,824
July 31, 2026	67.11	65.67	65.67	67.11	65.32	29,697
July 30, 2026	63	64.84	64.84	64.95	62.68	27,925
July 29, 2026	63.56	63.05	63.05	63.82	63.05	6,481
July 28, 2026	64.17	64.27	64.27	64.37	63.5	20,854
July 27, 2026	66.1	64.61	64.61	66.29	64.46	7,363
July 23, 2026	66.74	65.48	65.48	67.12	65.48	15,985
July 22, 2026	66.01	66.53	66.53	66.53	65.88	870
July 21, 2026	67.21	67.21	67.21	67.21	66.74	980
July 20, 2026	65.84	66.22	66.22	66.51	65.53	8,081
July 17, 2026	65.01	65.27	65.27	65.29	64.18	14,088
July 16, 2026	67.46	66.63	66.63	67.46	66.3	16,982
July 15, 2026	68.46	67.68	67.68	68.46	67.68	6,128
July 14, 2026	66.5	67.5	67.5	67.5	66.36	5,293
July 13, 2026	66.8	66.88	66.88	67.7	66.63	4,626
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