XTrackers (IE) Public Limited Company X Msci Emerging Markets 1D
(XEMD)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
$7.60
|
$7.60
|
$7.57
|
$7.59
|
56,800
|
21/11/2024
|
$7.58
|
$7.59
|
$7.56
|
$7.59
|
19,709
|
20/11/2024
|
$7.63
|
$7.64
|
$7.58
|
$7.58
|
19,453
|
19/11/2024
|
$7.65
|
$7.66
|
$7.58
|
$7.64
|
37,111
|
18/11/2024
|
$7.56
|
$7.62
|
$7.56
|
$7.62
|
42,712
|
15/11/2024
|
$7.54
|
$7.60
|
$7.54
|
$7.57
|
50,859
|
14/11/2024
|
$7.54
|
$7.60
|
$7.54
|
$7.57
|
39,119
|
13/11/2024
|
$7.68
|
$7.69
|
$7.60
|
$7.61
|
812,763
|
12/11/2024
|
$7.71
|
$7.75
|
$7.70
|
$7.71
|
78,250
|
11/11/2024
|
$8.03
|
$7.95
|
$7.86
|
$7.86
|
0
|
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
|