Xtrackers Msci EM Swap ETF 1D

(XMCM)
Sector: n/a
$10.15
$0.08 0.80
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $10.15 $10.16 $10.15 $10.15 34,945
16/01/2025 $10.08 $10.08 $10.07 $10.03 1,000
15/01/2025 $9.92 $10.05 $9.90 $10.03 0
14/01/2025 $9.92 $9.92 $9.90 $9.90 18,508
13/01/2025 $10.12 $9.87 $9.75 $9.78 0
10/01/2025 $10.12 $10.04 $9.65 $9.87 0
09/01/2025 $10.12 $10.07 $10.00 $10.04 0
08/01/2025 $10.12 $10.19 $9.87 $10.04 0
07/01/2025 $10.12 $10.38 $10.15 $10.16 0
06/01/2025 $10.12 $10.34 $10.13 $10.24 0
03/01/2025 $10.12 $10.14 $10.08 $10.13 0
02/01/2025 $10.12 $10.08 $10.05 $10.08 31,675
01/01/2025 $10.12 $10.11 $9.91 $10.11 0
31/12/2024 $10.12 $10.11 $9.91 $10.11 0
30/12/2024 $10.12 $10.12 $10.08 $10.08 9,254
27/12/2024 $10.13 $10.18 $10.13 $10.18 5,201
26/12/2024 $10.16 $10.24 $10.05 $10.24 0
25/12/2024 $10.16 $10.24 $10.05 $10.24 0
24/12/2024 $10.16 $10.24 $10.05 $10.24 0
23/12/2024 $10.16 $10.21 $10.15 $10.17 0
20/12/2024 $10.16 $10.19 $10.16 $10.17 44,528
19/12/2024 $10.20 $10.20 $10.18 $10.18 9,254
18/12/2024 $10.35 $10.36 $10.29 $10.32 0
17/12/2024 $10.35 $10.35 $10.22 $10.30 0
16/12/2024 $10.35 $10.35 $10.35 $10.35 5,301
13/12/2024 $10.48 $10.43 $10.36 $10.37 0
12/12/2024 $10.48 $10.48 $10.42 $10.41 9,254
11/12/2024 $10.39 $10.41 $10.39 $10.41 10,036
10/12/2024 $10.21 $10.61 $10.38 $10.40 0
09/12/2024 $10.21 $10.67 $10.36 $10.61 0
06/12/2024 $10.21 $10.61 $10.21 $10.36 0
05/12/2024 $10.21 $10.53 $10.25 $10.38 0
04/12/2024 $10.21 $10.46 $10.26 $10.30 0
03/12/2024 $10.21 $10.33 $10.18 $10.27 0
02/12/2024 $10.21 $10.23 $10.23 $10.23 13,997
29/11/2024 $10.21 $10.22 $10.14 $10.22 23,410
28/11/2024 $10.21 $10.16 $10.12 $10.14 0
27/11/2024 $10.21 $10.21 $10.16 $10.16 1,779
26/11/2024 $10.20 $10.24 $10.16 $10.18 0
25/11/2024 $10.20 $10.28 $10.20 $10.21 0
22/11/2024 $10.20 $10.24 $10.17 $10.21 0
21/11/2024 $10.20 $10.38 $10.00 $10.21 0
20/11/2024 $10.20 $10.32 $10.20 $10.20 0
19/11/2024 $10.20 $10.36 $10.21 $10.26 0
18/11/2024 $10.20 $10.27 $10.18 $10.26 0
15/11/2024 $10.20 $10.23 $10.18 $10.22 37,016
14/11/2024 $10.73 $10.36 $10.00 $10.22 0
13/11/2024 $10.73 $10.49 $10.10 $10.28 0
12/11/2024 $10.73 $10.48 $10.27 $10.28 0
11/11/2024 $10.73 $10.68 $10.47 $10.48 0
08/11/2024 $10.73 $10.79 $10.54 $10.56 0
07/11/2024 $10.73 $10.79 $10.73 $10.79 9,254
06/11/2024 $10.59 $10.60 $10.57 $10.57 12,269
05/11/2024 $10.77 $10.86 $10.62 $10.71 0
04/11/2024 $10.77 $10.66 $10.57 $10.61 0
01/11/2024 $10.77 $10.77 $10.38 $10.56 0
31/10/2024 $10.77 $10.51 $10.48 $10.48 73,163
30/10/2024 $10.77 $10.73 $10.52 $10.70 0
29/10/2024 $10.77 $10.88 $10.53 $10.70 0
28/10/2024 $10.77 $10.76 $10.68 $10.74 0
25/10/2024 $10.77 $10.76 $10.66 $10.71 0
24/10/2024 $10.77 $10.87 $10.51 $10.71 0
23/10/2024 $10.77 $10.80 $10.71 $10.71 0
22/10/2024 $10.77 $10.77 $10.76 $10.76 9,254
21/10/2024 $10.79 $10.90 $10.74 $10.74 0
18/10/2024 $10.79 $10.97 $10.78 $10.90 0
17/10/2024 $10.79 $10.82 $10.72 $10.78 0
16/10/2024 $10.79 $10.82 $10.79 $10.82 27,762
15/10/2024 $10.81 $10.82 $10.74 $10.73 70,405
14/10/2024 $10.94 $10.94 $10.93 $10.93 22,049
11/10/2024 $10.87 $10.97 $10.81 $10.96 0
10/10/2024 $10.87 $10.88 $10.87 $10.88 9,673
09/10/2024 $10.80 $10.89 $10.80 $10.89 5,301
08/10/2024 $11.07 $10.97 $10.79 $10.91 0
07/10/2024 $11.07 $11.24 $11.07 $11.17 0
04/10/2024 $11.07 $11.30 $10.95 $11.07 0
03/10/2024 $11.07 $11.18 $10.93 $11.02 0
02/10/2024 $11.07 $11.25 $10.92 $11.10 0
01/10/2024 $11.07 $10.99 $10.71 $10.92 0
30/09/2024 $11.07 $11.07 $10.97 $10.97 5,657
27/09/2024 $10.27 $11.17 $11.04 $11.11 0
26/09/2024 $10.27 $11.28 $10.78 $11.08 0
25/09/2024 $10.27 $10.81 $10.69 $10.77 0
24/09/2024 $10.27 $10.81 $10.50 $10.78 0
23/09/2024 $10.27 $10.63 $10.32 $10.50 0
20/09/2024 $10.27 $10.46 $10.37 $10.38 0
19/09/2024 $10.27 $10.39 $10.38 $10.39 15,895
18/09/2024 $10.27 $10.28 $10.20 $10.22 0
17/09/2024 $10.27 $10.27 $10.26 $10.26 31,987
16/09/2024 $10.17 $10.24 $10.17 $10.19 0
13/09/2024 $10.17 $10.19 $10.17 $10.08 809
12/09/2024 $10.07 $10.08 $10.07 $9.93 5,301
11/09/2024 $10.06 $10.15 $9.87 $9.95 0
10/09/2024 $10.06 $10.02 $9.93 $9.95 0
09/09/2024 $10.06 $10.04 $9.96 $10.00 0
06/09/2024 $10.06 $10.06 $9.96 $9.96 5,301
05/09/2024 $10.15 $10.15 $10.10 $10.10 10,151
04/09/2024 $10.28 $10.26 $9.95 $10.14 0
03/09/2024 $10.28 $10.35 $10.03 $10.17 0
02/09/2024 $10.28 $10.28 $10.27 $10.28 23,832
30/08/2024 $10.31 $10.40 $10.27 $10.29 0
29/08/2024 $10.31 $10.32 $10.31 $10.32 5,201
28/08/2024 $10.33 $10.37 $10.28 $10.28 0
27/08/2024 $10.33 $10.33 $10.32 $10.32 5,201
26/08/2024 $10.35 $10.35 $10.29 $10.29 66,648
23/08/2024 $10.35 $10.35 $10.29 $10.29 66,648
22/08/2024 $10.35 $10.35 $10.29 $10.29 66,648
21/08/2024 $10.35 $10.38 $10.35 $10.38 5,301
20/08/2024 $10.25 $10.54 $10.44 $10.44 0
19/08/2024 $10.25 $10.51 $10.40 $10.40 0
16/08/2024 $10.25 $10.43 $10.35 $10.40 0
15/08/2024 $10.25 $10.40 $10.04 $10.32 0
14/08/2024 $10.25 $10.25 $10.20 $10.20 7,200
13/08/2024 $10.04 $10.22 $10.13 $10.21 0
12/08/2024 $10.04 $10.19 $10.10 $10.16 0
09/08/2024 $10.04 $10.15 $10.04 $10.10 0
08/08/2024 $10.04 $10.04 $10.03 $10.04 2,500
07/08/2024 $9.94 $9.98 $9.94 $9.98 9,673
06/08/2024 $10.30 $10.30 $9.66 $9.75 0
05/08/2024 $10.30 $9.96 $9.45 $9.71 0
02/08/2024 $10.30 $10.22 $9.86 $9.96 0
01/08/2024 $10.30 $10.30 $10.22 $10.22 24,689
31/07/2024 $10.29 $10.34 $10.28 $10.34 29,943
30/07/2024 $10.17 $10.31 $9.97 $10.11 0
29/07/2024 $10.17 $10.25 $10.12 $10.13 0
26/07/2024 $10.17 $10.17 $10.15 $10.11 24,100
25/07/2024 $10.08 $10.11 $10.08 $10.11 9,673
24/07/2024 $10.20 $10.40 $10.06 $10.19 0
23/07/2024 $10.20 $10.32 $10.25 $10.30 0
22/07/2024 $10.20 $10.52 $10.27 $10.32 0
19/07/2024 $10.20 $10.40 $10.27 $10.27 0
18/07/2024 $10.20 $10.64 $10.28 $10.40 0