Market data

Select a section

Xtrackers II X JPM EM Local Government Bond Ucits ETF

(XEML)
Sector: n/a
$30.47
$0.12 0.40
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $28.90 $30.13 $29.65 $29.74 0
16/07/2024 $28.90 $29.86 $29.55 $29.68 0
15/07/2024 $28.90 $29.75 $29.60 $29.65 0
12/07/2024 $28.90 $30.04 $29.52 $29.65 0
11/07/2024 $28.90 $29.99 $29.17 $29.61 0
10/07/2024 $28.90 $29.45 $29.27 $29.42 0
09/07/2024 $28.90 $29.36 $29.24 $29.27 0
08/07/2024 $28.90 $29.30 $29.10 $29.24 0
05/07/2024 $28.90 $29.53 $28.98 $29.10 0
04/07/2024 $28.90 $29.09 $28.90 $29.09 0
03/07/2024 $28.90 $28.90 $28.90 $28.90 91
02/07/2024 $28.85 $28.87 $28.76 $28.79 0
01/07/2024 $28.85 $29.34 $28.86 $28.87 0
28/06/2024 $28.85 $28.93 $28.81 $28.92 0
27/06/2024 $28.85 $29.32 $28.63 $28.84 0
26/06/2024 $28.85 $29.40 $28.55 $28.95 0
25/06/2024 $28.85 $29.19 $28.98 $29.06 0
24/06/2024 $28.85 $29.01 $28.85 $28.98 0
21/06/2024 $28.85 $28.85 $28.85 $28.85 38
20/06/2024 $29.14 $29.27 $28.46 $28.86 0
19/06/2024 $29.14 $29.06 $28.85 $28.98 0
18/06/2024 $29.14 $28.91 $28.65 $28.89 0
17/06/2024 $29.14 $28.83 $28.75 $28.81 0
14/06/2024 $29.14 $29.04 $28.36 $28.75 0
13/06/2024 $29.14 $29.43 $28.41 $28.79 0
12/06/2024 $29.14 $29.39 $28.77 $29.00 0
11/06/2024 $29.14 $29.25 $28.73 $28.82 0
10/06/2024 $29.14 $29.17 $28.84 $28.90 0
07/06/2024 $29.14 $29.17 $29.13 $29.17 5,173
06/06/2024 $29.31 $29.73 $28.83 $29.24 0
05/06/2024 $29.31 $29.31 $28.97 $29.11 0
04/06/2024 $29.31 $29.31 $29.31 $29.31 141
03/06/2024 $29.20 $29.41 $29.08 $29.39 0
31/05/2024 $29.20 $29.36 $29.19 $29.25 0
30/05/2024 $29.20 $29.36 $29.19 $29.36 4,049
29/05/2024 $29.04 $29.55 $29.39 $29.39 0
28/05/2024 $29.04 $29.56 $29.48 $29.54 0
27/05/2024 $29.04 $29.49 $29.28 $29.48 0
24/05/2024 $29.04 $29.49 $29.28 $29.48 0
23/05/2024 $29.04 $29.64 $29.40 $29.44 0
22/05/2024 $29.04 $29.79 $29.60 $29.61 0
21/05/2024 $29.04 $29.81 $29.62 $29.74 0
20/05/2024 $29.04 $29.80 $29.62 $29.75 0
17/05/2024 $29.04 $29.77 $29.64 $29.72 0
16/05/2024 $29.04 $29.71 $29.56 $29.68 0
15/05/2024 $29.04 $29.60 $29.29 $29.60 0
14/05/2024 $29.04 $29.38 $29.14 $29.37 0
13/05/2024 $29.04 $29.41 $29.18 $29.29 0
10/05/2024 $29.04 $29.35 $29.23 $29.26 0
09/05/2024 $29.04 $29.31 $29.11 $29.31 0
08/05/2024 $29.04 $29.35 $29.22 $29.26 0
07/05/2024 $29.04 $29.40 $29.17 $29.35 0
06/05/2024 $29.04 $29.37 $28.94 $29.17 0
03/05/2024 $29.04 $29.37 $28.94 $29.17 0
02/05/2024 $29.04 $28.99 $28.76 $28.99 0
01/05/2024 $29.04 $28.87 $28.67 $28.81 0
30/04/2024 $29.04 $29.00 $28.67 $28.78 0
29/04/2024 $29.04 $28.87 $28.66 $28.85 0
26/04/2024 $29.04 $28.81 $28.53 $28.72 0
25/04/2024 $29.04 $28.85 $28.58 $28.72 0
24/04/2024 $29.04 $28.87 $28.68 $28.69 0
23/04/2024 $29.04 $28.85 $28.48 $28.81 0
22/04/2024 $29.04 $28.68 $28.58 $28.65 0
19/04/2024 $29.04 $28.71 $28.53 $28.65 0
18/04/2024 $29.04 $28.82 $28.57 $28.67 0
17/04/2024 $29.04 $28.67 $28.46 $28.58 0
16/04/2024 $29.04 $28.81 $28.50 $28.53 0
15/04/2024 $29.04 $29.06 $28.75 $28.79 0
12/04/2024 $29.04 $29.10 $28.95 $28.94 6,876
11/04/2024 $29.58 $29.22 $28.97 $28.98 0
10/04/2024 $29.58 $29.56 $29.09 $29.22 0
09/04/2024 $29.58 $29.61 $29.35 $29.48 0
08/04/2024 $29.58 $29.47 $29.32 $29.39 0
05/04/2024 $29.58 $29.46 $29.29 $29.38 0
04/04/2024 $29.58 $29.38 $29.24 $29.36 0
03/04/2024 $29.58 $29.33 $29.10 $29.24 0
02/04/2024 $29.58 $29.31 $29.18 $29.28 0
01/04/2024 $29.58 $29.35 $29.16 $29.31 0
29/03/2024 $29.58 $29.35 $29.16 $29.31 0
28/03/2024 $29.58 $29.35 $29.16 $29.31 0
27/03/2024 $29.58 $29.33 $29.23 $29.32 0
26/03/2024 $29.58 $29.41 $29.26 $29.26 0
25/03/2024 $29.58 $29.37 $29.29 $29.33 0
22/03/2024 $29.58 $29.40 $29.27 $29.29 0
21/03/2024 $29.58 $29.56 $29.27 $29.40 0
20/03/2024 $29.58 $29.40 $29.32 $29.38 0

Market data

Select a section