Market data

Select a section

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

(XEMD)
Sector: n/a
$8.05
$0.04 0.55
Last updated: 16:48:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $8.07 $8.07 $8.03 $8.05 2,511
20/02/2025 $7.92 $8.01 $7.92 $8.00 193,415
19/02/2025 $7.95 $7.95 $7.92 $7.92 10
18/02/2025 $7.97 $7.99 $7.96 $7.97 10,169
17/02/2025 $7.94 $7.94 $7.94 $7.94 436
14/02/2025 $7.89 $7.90 $7.87 $7.88 166,043
13/02/2025 $7.80 $7.83 $7.79 $7.83 4,701
12/02/2025 $7.83 $7.83 $7.77 $7.77 15,378
11/02/2025 $7.73 $7.80 $7.73 $7.80 96,376
10/02/2025 $7.76 $7.81 $7.76 $7.79 120,523
07/02/2025 $7.78 $7.81 $7.69 $7.73 16,873
06/02/2025 $7.71 $7.73 $7.53 $7.71 7,222
05/02/2025 $7.69 $7.71 $7.67 $7.71 11,893
04/02/2025 $7.67 $7.74 $7.66 $7.62 25,821
03/02/2025 $7.49 $7.62 $7.46 $7.62 28,208
31/01/2025 $7.74 $7.74 $7.69 $7.71 4,369
30/01/2025 $7.64 $7.71 $7.64 $7.71 1,174
29/01/2025 $7.63 $7.64 $7.61 $7.61 2,356
28/01/2025 $7.52 $7.52 $7.50 $7.51 4,270
27/01/2025 $7.52 $7.55 $7.52 $7.52 3,564
24/01/2025 $7.65 $7.68 $7.65 $7.68 1,842
23/01/2025 $7.57 $7.66 $7.57 $7.61 0
22/01/2025 $7.57 $7.63 $7.56 $7.60 0
21/01/2025 $7.57 $7.59 $7.56 $7.59 4,800
20/01/2025 $7.57 $7.63 $7.54 $7.63 244,218
17/01/2025 $7.48 $7.55 $7.47 $7.55 59,590
16/01/2025 $7.52 $7.52 $7.46 $7.44 89,692
15/01/2025 $7.36 $7.46 $7.36 $7.44 68,600
14/01/2025 $7.38 $7.39 $7.36 $7.36 53,745
13/01/2025 $7.29 $7.29 $7.25 $7.26 35,725
10/01/2025 $7.42 $7.42 $7.33 $7.33 21,057
09/01/2025 $7.44 $7.47 $7.44 $7.46 17,425
08/01/2025 $7.48 $7.50 $7.44 $7.45 152,574
07/01/2025 $7.57 $7.59 $7.53 $7.53 67,832
06/01/2025 $7.53 $7.59 $7.53 $7.59 2,034
03/01/2025 $7.49 $7.52 $7.49 $7.52 9,556
02/01/2025 $7.49 $7.59 $7.34 $7.49 0
01/01/2025 $7.49 $7.51 $7.49 $7.51 19,000
31/12/2024 $7.49 $7.51 $7.49 $7.51 19,000
30/12/2024 $7.51 $7.54 $7.47 $7.48 123,000
27/12/2024 $7.56 $7.60 $7.53 $7.54 33,302
26/12/2024 $7.58 $7.62 $7.56 $7.61 0
25/12/2024 $7.58 $7.62 $7.56 $7.61 0
24/12/2024 $7.58 $7.62 $7.56 $7.61 0
23/12/2024 $7.58 $7.58 $7.56 $7.56 13,434
20/12/2024 $7.50 $7.55 $7.50 $7.55 37,350
19/12/2024 $7.56 $7.58 $7.56 $7.56 3,875
18/12/2024 $7.68 $7.74 $7.65 $7.67 0
17/12/2024 $7.68 $7.68 $7.67 $7.67 802
16/12/2024 $7.70 $7.75 $7.70 $7.71 10,685
13/12/2024 $7.74 $7.77 $7.71 $7.73 94,451
12/12/2024 $7.82 $7.82 $7.74 $7.76 25,210
11/12/2024 $7.76 $7.78 $7.74 $7.76 985,885
10/12/2024 $7.76 $7.79 $7.76 $7.76 7,857
09/12/2024 $7.83 $7.92 $7.83 $7.91 38,885
06/12/2024 $7.75 $7.78 $7.73 $7.73 37,303
05/12/2024 $7.72 $7.73 $7.72 $7.73 6,400
04/12/2024 $7.68 $7.69 $7.66 $7.67 17,340
03/12/2024 $7.68 $7.69 $7.59 $7.65 71,506
02/12/2024 $7.59 $7.62 $7.59 $7.62 11,288
29/11/2024 $7.53 $7.60 $7.52 $7.59 100,076
28/11/2024 $7.54 $7.54 $7.53 $7.53 19,392
27/11/2024 $7.62 $7.64 $7.58 $7.58 119,150
26/11/2024 $7.74 $7.74 $7.56 $7.59 92,694
25/11/2024 $7.63 $7.65 $7.61 $7.61 28,226
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

Market data

Select a section