Market data

Select a section

Xtrackers II X JPM EM Local Government Bond Ucits ETF

(XEML)
Sector: n/a
$28.51
$0.02 0.05
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $28.59 $28.54 $28.46 $28.51 0
16/01/2025 $28.59 $28.56 $28.45 $28.50 0
15/01/2025 $28.59 $28.57 $28.36 $28.50 0
14/01/2025 $28.59 $28.40 $28.29 $28.36 0
13/01/2025 $28.59 $28.45 $28.27 $28.29 0
10/01/2025 $28.59 $28.59 $28.34 $28.45 0
09/01/2025 $28.59 $28.58 $28.50 $28.55 0
08/01/2025 $28.59 $28.65 $28.52 $28.58 0
07/01/2025 $28.59 $28.74 $28.60 $28.65 0
06/01/2025 $28.59 $28.69 $28.51 $28.59 0
03/01/2025 $28.59 $28.54 $28.48 $28.51 0
02/01/2025 $28.59 $28.59 $28.48 $28.48 376
01/01/2025 $28.68 $28.68 $28.68 $28.68 247
31/12/2024 $28.68 $28.68 $28.68 $28.68 247
30/12/2024 $28.91 $28.74 $28.59 $28.59 0
27/12/2024 $28.91 $28.74 $28.52 $28.74 0
26/12/2024 $28.91 $28.71 $28.59 $28.65 0
25/12/2024 $28.91 $28.71 $28.59 $28.65 0
24/12/2024 $28.91 $28.71 $28.59 $28.65 0
23/12/2024 $28.91 $28.79 $28.66 $28.66 550
20/12/2024 $28.91 $28.68 $28.57 $28.66 0
19/12/2024 $28.91 $28.91 $28.58 $28.62 0
18/12/2024 $28.91 $28.91 $28.91 $28.91 45
17/12/2024 $29.07 $29.09 $28.91 $28.92 0
16/12/2024 $29.07 $29.17 $29.07 $29.08 0
13/12/2024 $29.07 $29.18 $29.10 $29.13 0
12/12/2024 $29.07 $29.24 $29.14 $29.17 0
11/12/2024 $29.07 $29.22 $29.12 $29.19 0
10/12/2024 $29.07 $29.25 $29.18 $29.20 0
09/12/2024 $29.07 $29.31 $29.17 $29.25 0
06/12/2024 $29.07 $29.27 $29.16 $29.20 0
05/12/2024 $29.07 $29.18 $29.03 $29.16 0
04/12/2024 $29.07 $29.08 $28.99 $29.06 0
03/12/2024 $29.07 $29.07 $29.07 $29.07 42
02/12/2024 $29.04 $29.12 $28.97 $29.03 0
29/11/2024 $29.04 $29.16 $29.09 $29.13 0
28/11/2024 $29.04 $29.11 $28.97 $29.09 0
27/11/2024 $29.04 $29.10 $28.98 $29.03 0
26/11/2024 $29.04 $29.11 $28.97 $28.98 0
25/11/2024 $29.04 $29.06 $29.04 $29.06 376
22/11/2024 $29.08 $29.30 $28.48 $29.04 0
21/11/2024 $29.08 $29.10 $28.90 $29.04 0
20/11/2024 $29.08 $29.08 $29.08 $29.08 41
19/11/2024 $29.52 $29.09 $28.96 $29.05 0
18/11/2024 $29.52 $28.98 $28.89 $28.98 0
15/11/2024 $29.52 $28.95 $28.77 $28.85 0
14/11/2024 $29.52 $28.87 $28.71 $28.85 0
13/11/2024 $29.52 $29.00 $28.84 $28.86 0
12/11/2024 $29.52 $29.15 $28.93 $29.15 0
11/11/2024 $29.52 $29.52 $29.13 $29.15 0
08/11/2024 $29.52 $29.52 $29.52 $29.52 109
07/11/2024 $29.02 $29.47 $29.14 $29.41 0
06/11/2024 $29.02 $29.14 $29.02 $29.14 755
05/11/2024 $29.34 $29.79 $29.29 $29.41 0
04/11/2024 $29.34 $29.64 $28.91 $29.29 0
01/11/2024 $29.34 $29.35 $29.24 $29.27 0
31/10/2024 $29.34 $29.34 $29.17 $29.24 0
30/10/2024 $29.34 $29.34 $29.34 $29.34 66
29/10/2024 $29.77 $29.41 $29.24 $29.31 0
28/10/2024 $29.77 $29.51 $29.36 $29.41 0
25/10/2024 $29.77 $29.57 $29.42 $29.50 0
24/10/2024 $29.77 $29.51 $29.34 $29.43 0
23/10/2024 $29.77 $30.02 $29.41 $29.56 0
22/10/2024 $29.77 $29.67 $29.51 $29.56 0
21/10/2024 $29.77 $29.77 $29.67 $29.67 529
18/10/2024 $30.00 $29.83 $29.65 $29.76 0
17/10/2024 $30.00 $30.04 $29.31 $29.68 0
16/10/2024 $30.00 $29.89 $29.79 $29.82 0
15/10/2024 $30.00 $29.94 $29.82 $29.89 0
14/10/2024 $30.00 $30.01 $29.88 $29.90 0
11/10/2024 $30.78 $30.01 $29.93 $30.00 0
10/10/2024 $30.78 $30.01 $29.86 $29.95 0
09/10/2024 $30.78 $30.05 $29.88 $29.99 0
08/10/2024 $30.78 $30.04 $29.89 $30.03 0
07/10/2024 $30.78 $30.13 $30.03 $30.03 0
04/10/2024 $30.78 $30.47 $29.77 $30.13 0
03/10/2024 $30.78 $30.44 $30.24 $30.27 0
02/10/2024 $30.78 $30.50 $30.31 $30.38 0
01/10/2024 $30.78 $30.67 $30.42 $30.49 0
30/09/2024 $30.78 $30.82 $30.64 $30.67 0
27/09/2024 $30.78 $30.79 $30.61 $30.76 0
26/09/2024 $30.78 $30.78 $30.25 $30.70 0
25/09/2024 $30.78 $30.78 $30.78 $30.77 177
24/09/2024 $29.69 $30.67 $30.56 $30.67 0
23/09/2024 $29.69 $30.58 $30.13 $30.56 0
20/09/2024 $29.69 $30.64 $30.47 $30.53 0
19/09/2024 $29.69 $30.56 $30.32 $30.47 0
18/09/2024 $29.69 $30.38 $30.23 $30.35 0
17/09/2024 $29.69 $30.32 $30.10 $30.23 0
16/09/2024 $29.69 $30.18 $30.03 $30.10 0
13/09/2024 $29.69 $30.08 $29.84 $29.84 0
12/09/2024 $29.69 $29.85 $29.69 $29.81 0
11/09/2024 $29.69 $29.81 $29.69 $29.81 120
10/09/2024 $29.78 $29.85 $29.70 $29.72 0
09/09/2024 $29.78 $29.78 $29.78 $29.78 242
06/09/2024 $29.74 $29.97 $29.81 $29.84 0
05/09/2024 $29.74 $29.87 $29.74 $29.84 0
04/09/2024 $29.74 $29.74 $29.74 $29.74 166
03/09/2024 $29.66 $29.67 $29.50 $29.52 0
02/09/2024 $29.66 $29.79 $29.61 $29.72 0
30/08/2024 $29.66 $30.24 $29.37 $29.72 0
29/08/2024 $29.66 $29.96 $29.87 $29.88 0
28/08/2024 $29.66 $30.35 $29.85 $29.87 0
27/08/2024 $29.66 $30.37 $29.55 $29.99 0
26/08/2024 $29.66 $30.22 $29.54 $29.77 0
23/08/2024 $29.66 $30.22 $29.54 $29.77 0
22/08/2024 $29.66 $30.22 $29.54 $29.77 0
21/08/2024 $29.66 $30.68 $29.80 $29.93 0
20/08/2024 $29.66 $30.74 $30.58 $30.68 0
19/08/2024 $29.66 $30.62 $30.41 $30.60 0
16/08/2024 $29.66 $30.43 $30.24 $30.41 0
15/08/2024 $29.66 $30.49 $30.34 $30.39 0
14/08/2024 $29.66 $30.45 $30.21 $30.42 0
13/08/2024 $29.66 $30.25 $29.81 $30.24 0
12/08/2024 $29.66 $30.14 $29.93 $30.13 0
09/08/2024 $29.66 $30.03 $29.83 $29.97 0
08/08/2024 $29.66 $29.87 $29.39 $29.83 0
07/08/2024 $29.66 $29.78 $29.64 $29.66 0
06/08/2024 $28.90 $29.79 $28.90 $29.66 0
05/08/2024 $28.90 $30.11 $29.41 $29.79 0
02/08/2024 $28.90 $30.04 $29.58 $29.86 0
01/08/2024 $28.90 $29.95 $29.12 $29.60 0
31/07/2024 $28.90 $29.55 $29.36 $29.52 0
30/07/2024 $28.90 $29.77 $29.03 $29.35 0
29/07/2024 $28.90 $29.51 $29.36 $29.38 0
26/07/2024 $28.90 $29.50 $29.26 $29.40 0
25/07/2024 $28.90 $29.47 $29.21 $29.40 0
24/07/2024 $28.90 $29.81 $29.16 $29.47 0
23/07/2024 $28.90 $29.56 $29.42 $29.51 0
22/07/2024 $28.90 $29.51 $29.41 $29.49 0
19/07/2024 $28.90 $29.68 $29.50 $29.51 0
18/07/2024 $28.90 $30.07 $29.36 $29.68 0

Market data

Select a section