Market data

Select a section

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

(XEMD)
Sector: n/a
$8.86
$0.03 0.34
Last updated: 16:40:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $8.84 $8.87 $8.84 $8.86 29,979
17/07/2025 $8.83 $8.84 $8.78 $8.84 3,490
16/07/2025 $8.76 $8.77 $8.73 $8.77 1,172
15/07/2025 $8.75 $8.75 $8.74 $8.75 1,732
14/07/2025 $8.70 $8.70 $8.66 $8.69 0
11/07/2025 $8.70 $8.70 $8.67 $8.67 7,110
10/07/2025 $8.69 $8.69 $8.69 $8.69 2,356
09/07/2025 $8.70 $8.70 $8.67 $8.67 4,200
08/07/2025 $8.71 $8.71 $8.68 $8.69 4,770
07/07/2025 $8.66 $8.69 $8.66 $8.69 44,718
04/07/2025 $8.70 $8.70 $8.68 $8.69 2,777
03/07/2025 $8.87 $8.87 $8.73 $8.77 32,760
02/07/2025 $8.67 $8.70 $8.67 $8.70 8,048
01/07/2025 $8.69 $8.71 $8.68 $8.68 5,529
30/06/2025 $8.67 $8.67 $8.64 $8.65 1,402
27/06/2025 $8.80 $8.80 $8.65 $8.67 12,994
26/06/2025 $8.67 $8.67 $8.65 $8.67 2,000
25/06/2025 $8.62 $8.62 $8.60 $8.61 9,059
24/06/2025 $8.32 $8.60 $8.35 $8.59 0
23/06/2025 $8.32 $8.35 $8.30 $8.35 32,968
20/06/2025 $8.36 $8.41 $8.34 $8.34 162,585
19/06/2025 $8.32 $8.32 $8.26 $8.26 38,520
18/06/2025 $8.42 $8.42 $8.39 $8.39 9,065
17/06/2025 $8.44 $8.44 $8.42 $8.43 800
16/06/2025 $8.47 $8.54 $8.46 $8.52 130,635
13/06/2025 $8.39 $8.41 $8.38 $8.41 766
12/06/2025 $8.52 $8.53 $8.50 $8.51 27,917
11/06/2025 $8.53 $8.55 $8.51 $8.55 29,054
10/06/2025 $8.43 $8.46 $8.43 $8.45 3,914
09/06/2025 $8.43 $8.44 $8.41 $8.44 51,020
06/06/2025 $8.35 $8.35 $8.33 $8.34 105,344
05/06/2025 $8.32 $8.37 $8.32 $8.36 64,477
04/06/2025 $8.24 $8.29 $8.24 $8.29 60,616
03/06/2025 $8.16 $8.18 $8.15 $8.18 96,958
02/06/2025 $8.08 $8.14 $8.08 $8.13 25,718
30/05/2025 $8.15 $8.16 $8.09 $8.10 92,606
29/05/2025 $8.24 $8.27 $8.20 $8.20 71,336
28/05/2025 $8.19 $8.22 $8.17 $8.17 33,679
27/05/2025 $8.22 $8.22 $8.20 $8.20 15,367
26/05/2025 $8.21 $8.25 $8.15 $8.22 39,346
23/05/2025 $8.21 $8.25 $8.15 $8.22 39,346
22/05/2025 $8.26 $8.26 $8.18 $8.20 112,416
21/05/2025 $8.28 $8.30 $8.26 $8.27 16,552
20/05/2025 $8.27 $8.27 $8.25 $8.27 16,421
19/05/2025 $8.23 $8.29 $8.23 $8.29 11,517
16/05/2025 $8.29 $8.29 $8.26 $8.26 33,542
15/05/2025 $8.27 $8.29 $8.25 $8.27 31,336
14/05/2025 $8.28 $8.32 $8.26 $8.31 52,397
13/05/2025 $8.16 $8.24 $8.13 $8.24 112,068
12/05/2025 $8.23 $8.28 $8.19 $8.20 85,035
09/05/2025 $8.03 $8.06 $8.02 $8.04 35,111
08/05/2025 $8.03 $8.03 $7.98 $8.00 53,282
07/05/2025 $8.04 $8.04 $7.99 $7.99 85,380
06/05/2025 $8.06 $8.10 $8.03 $8.10 13,061
05/05/2025 $8.02 $8.08 $8.01 $8.03 39,963
02/05/2025 $8.02 $8.08 $8.01 $8.03 39,963
01/05/2025 $7.86 $7.87 $7.83 $7.84 67,377
30/04/2025 $7.84 $7.86 $7.77 $7.79 52,442
29/04/2025 $7.79 $7.81 $7.78 $7.80 35,128
28/04/2025 $7.77 $7.79 $7.74 $7.76 44,570
25/04/2025 $7.74 $7.75 $7.71 $7.73 27,534
24/04/2025 $7.67 $7.76 $7.66 $7.76 118,868
23/04/2025 $7.71 $7.77 $7.69 $7.72 116,731
22/04/2025 $7.61 $7.61 $7.56 $7.61 50,263
21/04/2025 $7.52 $7.52 $7.50 $7.50 8,091
18/04/2025 $7.52 $7.52 $7.50 $7.50 8,091
17/04/2025 $7.52 $7.52 $7.50 $7.50 8,091
16/04/2025 $7.46 $7.50 $7.46 $7.49 1,226
15/04/2025 $7.54 $7.54 $7.54 $7.54 1,500
14/04/2025 $7.47 $7.51 $7.47 $7.51 65,404
11/04/2025 $7.37 $7.37 $7.31 $7.31 384
10/04/2025 $7.32 $7.33 $7.21 $7.21 2,314
09/04/2025 $7.03 $7.03 $6.89 $6.89 7,636
08/04/2025 $7.10 $7.10 $7.05 $7.05 410
07/04/2025 $6.89 $7.01 $6.76 $6.89 26,372
04/04/2025 $7.57 $7.57 $7.25 $7.25 423
03/04/2025 $7.71 $7.71 $7.68 $7.68 2,350
02/04/2025 $7.81 $7.82 $7.80 $7.82 20,413
01/04/2025 $7.82 $7.83 $7.82 $7.83 514
31/03/2025 $7.73 $7.76 $7.71 $7.76 23,282
28/03/2025 $7.95 $7.97 $7.73 $7.81 0
27/03/2025 $7.95 $7.97 $7.95 $7.97 1,841
26/03/2025 $7.92 $7.96 $7.92 $7.93 67,290
25/03/2025 $7.93 $7.98 $7.93 $7.97 348
24/03/2025 $8.04 $8.04 $7.97 $7.98 19,447
21/03/2025 $7.93 $7.94 $7.93 $7.94 6,500
20/03/2025 $8.07 $8.07 $7.96 $7.96 3,398
19/03/2025 $8.05 $8.07 $7.95 $8.03 0
18/03/2025 $8.05 $8.06 $8.01 $8.04 6,978
17/03/2025 $7.92 $8.04 $7.92 $8.04 622
14/03/2025 $7.84 $7.89 $7.84 $7.89 9,546
13/03/2025 $7.76 $7.78 $7.74 $7.78 4,597
12/03/2025 $7.81 $7.83 $7.81 $7.83 13,992
11/03/2025 $7.80 $7.80 $7.73 $7.75 562
10/03/2025 $7.83 $7.84 $7.75 $7.75 5,048
07/03/2025 $7.90 $7.92 $7.85 $7.85 30,737
06/03/2025 $7.92 $7.93 $7.90 $7.92 2,720
05/03/2025 $7.83 $7.83 $7.83 $7.83 1,192
04/03/2025 $7.65 $7.65 $7.62 $7.62 510
03/03/2025 $7.72 $7.72 $7.70 $7.72 128,863
28/02/2025 $7.91 $7.85 $7.51 $7.65 1,811
27/02/2025 $7.91 $7.98 $7.80 $7.85 0
26/02/2025 $7.91 $7.98 $7.91 $7.98 185
25/02/2025 $7.89 $7.89 $7.85 $7.85 3,375
24/02/2025 $7.97 $7.98 $7.88 $7.89 5,619
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

Market data

Select a section