Market data

Select a section

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

(XEMD)
Sector: n/a
$8.26
$-0.01 -0.06
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section