Market data

Select a section

XTrackers (IE) Public Limited Company X Msci Emerging Markets 1D

(XEMD)
Sector: n/a
$7.91
$-0.18 -2.22
Last updated: 17:10:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $8.03 $8.03 $7.91 $7.91 19,002
07/11/2024 $8.04 $8.11 $8.04 $8.09 14,174
06/11/2024 $7.96 $7.96 $7.92 $7.92 29,494
05/11/2024 $8.03 $8.05 $8.02 $8.04 52,631
04/11/2024 $7.95 $7.99 $7.95 $7.97 88,786
01/11/2024 $7.92 $7.95 $7.92 $7.94 75,021
31/10/2024 $7.88 $7.91 $7.83 $7.86 52,411
30/10/2024 $7.96 $7.96 $7.92 $8.03 8,882
29/10/2024 $8.00 $8.07 $8.00 $8.03 78,696
28/10/2024 $8.02 $8.04 $8.01 $8.04 32,062
25/10/2024 $8.00 $8.05 $8.00 $8.03 169,111
24/10/2024 $7.99 $7.99 $7.96 $8.02 5,000
23/10/2024 $8.08 $8.09 $8.02 $8.02 37,117
22/10/2024 $8.07 $8.08 $8.05 $8.06 80,111
21/10/2024 $8.08 $8.08 $8.06 $8.06 1,000
18/10/2024 $8.07 $8.21 $8.08 $8.17 0
17/10/2024 $8.07 $8.08 $8.06 $8.08 7,997
16/10/2024 $8.06 $8.11 $8.05 $8.11 9,447
15/10/2024 $8.11 $8.14 $8.05 $8.05 7,557
14/10/2024 $8.20 $8.25 $8.17 $8.20 27,246
11/10/2024 $8.22 $8.23 $8.22 $8.23 3,470
10/10/2024 $8.16 $8.18 $8.15 $8.18 21,000
09/10/2024 $8.11 $8.17 $8.11 $8.17 3,327
08/10/2024 $8.16 $8.22 $8.15 $8.20 2,438
07/10/2024 $8.40 $8.41 $8.36 $8.29 14,923
04/10/2024 $8.34 $8.34 $8.29 $8.29 23,508
03/10/2024 $8.26 $8.26 $8.25 $8.25 3,000
02/10/2024 $8.37 $8.40 $8.32 $8.32 160,445
01/10/2024 $8.19 $8.19 $8.17 $8.17 2,082
30/09/2024 $8.27 $8.28 $8.22 $8.22 8,082
27/09/2024 $8.33 $8.33 $8.32 $8.32 56,230
26/09/2024 $8.19 $8.30 $8.19 $8.30 28,429
25/09/2024 $8.03 $8.09 $8.03 $8.07 220,699
24/09/2024 $7.95 $8.08 $7.95 $8.08 20,616
23/09/2024 $7.82 $7.89 $7.82 $7.87 13,606
20/09/2024 $7.82 $7.84 $7.79 $7.79 180,674
19/09/2024 $7.77 $7.79 $7.76 $7.79 21,422
18/09/2024 $7.70 $7.71 $7.66 $7.66 0
17/09/2024 $7.70 $7.70 $7.69 $7.69 3,016
16/09/2024 $7.66 $7.67 $7.65 $7.65 7,226
13/09/2024 $7.63 $7.65 $7.63 $7.57 367
12/09/2024 $7.57 $7.59 $7.55 $7.46 178,148
11/09/2024 $7.43 $7.46 $7.43 $7.48 2,744
10/09/2024 $7.47 $7.49 $7.47 $7.48 4,208
09/09/2024 $7.50 $7.51 $7.50 $7.51 1,320
06/09/2024 $7.61 $7.61 $7.48 $7.48 36,530
05/09/2024 $7.59 $7.62 $7.58 $7.58 88,378
04/09/2024 $7.64 $7.66 $7.46 $7.61 0
03/09/2024 $7.64 $7.64 $7.62 $7.62 724
02/09/2024 $7.78 $7.81 $7.63 $7.72 0
30/08/2024 $7.78 $7.78 $7.72 $7.72 2,072
29/08/2024 $7.77 $7.80 $7.69 $7.75 0
28/08/2024 $7.77 $7.77 $7.72 $7.72 614
27/08/2024 $7.78 $7.83 $7.62 $7.75 0
26/08/2024 $7.78 $7.78 $7.72 $7.72 1,000
23/08/2024 $7.78 $7.78 $7.72 $7.72 1,000
22/08/2024 $7.78 $7.78 $7.72 $7.72 1,000
21/08/2024 $7.77 $7.80 $7.77 $7.80 24,426
20/08/2024 $7.86 $7.86 $7.81 $7.81 12,984
19/08/2024 $7.82 $7.87 $7.82 $7.87 111,432
16/08/2024 $7.77 $7.78 $7.76 $7.78 5,000
15/08/2024 $7.63 $7.71 $7.63 $7.71 1,574
14/08/2024 $7.62 $7.63 $7.62 $7.63 10,886
13/08/2024 $7.61 $7.63 $7.61 $7.63 387
12/08/2024 $7.59 $7.62 $7.59 $7.60 2,613
09/08/2024 $7.54 $7.55 $7.54 $7.54 12,600
08/08/2024 $7.39 $7.50 $7.39 $7.50 6,625
07/08/2024 $7.43 $7.48 $7.42 $7.46 1,826
06/08/2024 $7.30 $7.30 $7.27 $7.27 3,349
05/08/2024 $7.12 $7.24 $7.06 $7.24 90,390
02/08/2024 $7.51 $7.52 $7.44 $7.44 3,688
01/08/2024 $7.69 $7.70 $7.64 $7.64 2,000
31/07/2024 $7.61 $7.79 $7.36 $7.72 0
30/07/2024 $7.61 $7.61 $7.56 $7.56 10,075
29/07/2024 $7.59 $7.65 $7.57 $7.58 0
26/07/2024 $7.59 $7.60 $7.59 $7.56 458
25/07/2024 $7.53 $7.56 $7.53 $7.56 1,000
24/07/2024 $7.63 $7.63 $7.61 $7.61 1,000
23/07/2024 $7.68 $7.70 $7.68 $7.70 41,892
22/07/2024 $7.69 $7.71 $7.69 $7.71 152
19/07/2024 $7.72 $7.72 $7.68 $7.68 398
18/07/2024 $7.85 $7.86 $7.77 $7.77 4,082
17/07/2024 $7.91 $7.91 $7.83 $7.84 0
16/07/2024 $7.91 $7.92 $7.91 $7.93 2,074
15/07/2024 $7.98 $8.04 $7.82 $7.93 0
12/07/2024 $7.98 $7.98 $7.98 $7.98 364
11/07/2024 $7.93 $7.97 $7.93 $7.94 1,298
10/07/2024 $7.84 $7.88 $7.84 $7.87 22,000
09/07/2024 $7.82 $7.85 $7.82 $7.83 0
08/07/2024 $7.82 $7.86 $7.80 $7.84 0
05/07/2024 $7.82 $7.82 $7.77 $7.80 21,912
04/07/2024 $7.80 $7.81 $7.80 $7.80 6,824
03/07/2024 $7.70 $7.79 $7.70 $7.78 42,746
02/07/2024 $7.65 $7.71 $7.56 $7.64 0
01/07/2024 $7.65 $7.69 $7.55 $7.65 0
28/06/2024 $7.65 $7.65 $7.65 $7.65 1,000
27/06/2024 $7.66 $7.70 $7.54 $7.61 0
26/06/2024 $7.66 $7.66 $7.60 $7.60 1,311
25/06/2024 $7.74 $7.68 $7.59 $7.61 0
24/06/2024 $7.74 $7.70 $7.61 $7.68 0
21/06/2024 $7.74 $7.72 $7.61 $7.65 0
20/06/2024 $7.74 $7.74 $7.69 $7.69 3,572
19/06/2024 $7.74 $7.74 $7.74 $7.74 1,000
18/06/2024 $7.63 $7.68 $7.63 $7.68 5,411
17/06/2024 $7.59 $7.60 $7.57 $7.59 8,465
14/06/2024 $7.58 $7.58 $7.54 $7.57 24,493
13/06/2024 $7.53 $7.72 $7.49 $7.55 0
12/06/2024 $7.53 $7.61 $7.53 $7.61 3,773
11/06/2024 $7.56 $7.53 $7.46 $7.47 0
10/06/2024 $7.56 $7.53 $7.51 $7.53 2,001
07/06/2024 $7.56 $7.57 $7.52 $7.52 9,451
06/06/2024 $7.55 $7.56 $7.54 $7.56 4,241
05/06/2024 $7.45 $7.51 $7.44 $7.51 40,981
04/06/2024 $7.38 $7.41 $7.38 $7.38 32,354
03/06/2024 $7.53 $7.54 $7.49 $7.50 53,231
31/05/2024 $7.38 $7.44 $7.37 $7.37 11,234
30/05/2024 $7.44 $7.50 $7.44 $7.50 1,426
29/05/2024 $7.56 $7.57 $7.50 $7.50 2,430
28/05/2024 $7.67 $7.67 $7.64 $7.64 45,720
27/05/2024 $7.63 $7.65 $7.63 $7.64 10,738
24/05/2024 $7.63 $7.65 $7.63 $7.64 10,738
23/05/2024 $7.69 $7.70 $7.66 $7.66 1,253
22/05/2024 $7.71 $7.71 $7.68 $7.69 1,061
21/05/2024 $7.72 $7.73 $7.72 $7.73 5,338
20/05/2024 $7.74 $7.81 $7.74 $7.79 0
17/05/2024 $7.74 $7.82 $7.75 $7.81 0
16/05/2024 $7.74 $7.77 $7.74 $7.77 1,677
15/05/2024 $7.63 $7.76 $7.61 $7.74 0
14/05/2024 $7.63 $7.66 $7.63 $7.66 766
13/05/2024 $7.64 $7.64 $7.63 $7.63 1,000
10/05/2024 $7.52 $7.61 $7.54 $7.57 0

Market data

Select a section