Xtrackers Msci EM Swap ETF 1D
(XMCM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$10.20
|
$10.59
|
$10.28
|
$10.48
|
0
|
|
16/07/2024
|
$10.20
|
$10.63
|
$10.56
|
$10.59
|
0
|
|
15/07/2024
|
$10.20
|
$10.70
|
$10.60
|
$10.62
|
0
|
|
12/07/2024
|
$10.20
|
$10.72
|
$10.62
|
$10.70
|
0
|
|
11/07/2024
|
$10.20
|
$10.64
|
$10.63
|
$10.64
|
10,768
|
|
10/07/2024
|
$10.20
|
$10.58
|
$10.49
|
$10.56
|
0
|
|
09/07/2024
|
$10.20
|
$10.54
|
$10.47
|
$10.48
|
0
|
|
08/07/2024
|
$10.20
|
$10.52
|
$10.29
|
$10.50
|
0
|
|
05/07/2024
|
$10.20
|
$10.66
|
$10.29
|
$10.44
|
0
|
|
04/07/2024
|
$10.20
|
$10.48
|
$10.42
|
$10.46
|
0
|
|
03/07/2024
|
$10.20
|
$10.57
|
$10.21
|
$10.42
|
0
|
|
02/07/2024
|
$10.20
|
$10.24
|
$10.20
|
$10.24
|
14,200
|
|
01/07/2024
|
$10.36
|
$10.31
|
$10.22
|
$10.24
|
0
|
|
28/06/2024
|
$10.36
|
$10.45
|
$10.09
|
$10.25
|
0
|
|
27/06/2024
|
$10.36
|
$10.41
|
$10.03
|
$10.19
|
0
|
|
26/06/2024
|
$10.36
|
$10.25
|
$10.15
|
$10.17
|
0
|
|
25/06/2024
|
$10.36
|
$10.28
|
$10.17
|
$10.18
|
0
|
|
24/06/2024
|
$10.36
|
$10.31
|
$10.20
|
$10.27
|
0
|
|
21/06/2024
|
$10.36
|
$10.42
|
$10.09
|
$10.24
|
0
|
|
20/06/2024
|
$10.36
|
$10.36
|
$10.28
|
$10.28
|
40,684
|
|
19/06/2024
|
$10.09
|
$10.36
|
$10.25
|
$10.33
|
0
|
|
18/06/2024
|
$10.09
|
$10.27
|
$10.15
|
$10.25
|
0
|
|
17/06/2024
|
$10.09
|
$10.16
|
$10.12
|
$10.15
|
0
|
|
14/06/2024
|
$10.09
|
$10.12
|
$10.07
|
$10.11
|
4,304
|
|
13/06/2024
|
$10.07
|
$10.31
|
$9.94
|
$10.11
|
0
|
|
12/06/2024
|
$10.07
|
$10.19
|
$10.06
|
$10.19
|
31,671
|
|
11/06/2024
|
$9.67
|
$10.08
|
$9.99
|
$10.00
|
0
|
|
10/06/2024
|
$9.67
|
$10.08
|
$9.99
|
$10.07
|
0
|
|
07/06/2024
|
$9.67
|
$10.33
|
$9.91
|
$10.05
|
0
|
|
06/06/2024
|
$9.67
|
$10.25
|
$9.92
|
$10.11
|
0
|
|
05/06/2024
|
$9.67
|
$10.05
|
$9.86
|
$10.04
|
0
|
|
04/06/2024
|
$9.67
|
$10.09
|
$9.69
|
$9.86
|
0
|
|
03/06/2024
|
$9.67
|
$10.11
|
$9.86
|
$10.03
|
0
|
|
31/05/2024
|
$9.67
|
$9.96
|
$9.85
|
$9.86
|
0
|
|
30/05/2024
|
$9.67
|
$10.18
|
$9.81
|
$10.03
|
0
|
|
29/05/2024
|
$9.67
|
$10.23
|
$10.04
|
$10.05
|
0
|
|
28/05/2024
|
$9.67
|
$10.29
|
$10.21
|
$10.21
|
0
|
|
27/05/2024
|
$9.67
|
$10.24
|
$10.16
|
$10.21
|
0
|
|
24/05/2024
|
$9.67
|
$10.24
|
$10.16
|
$10.21
|
0
|
|
23/05/2024
|
$9.67
|
$10.45
|
$10.13
|
$10.23
|
0
|
|
22/05/2024
|
$9.67
|
$10.34
|
$10.27
|
$10.28
|
0
|
|
21/05/2024
|
$9.67
|
$10.37
|
$10.27
|
$10.30
|
0
|
|
20/05/2024
|
$9.67
|
$10.40
|
$10.32
|
$10.37
|
0
|
|
17/05/2024
|
$9.67
|
$10.41
|
$10.31
|
$10.40
|
0
|
|
16/05/2024
|
$9.67
|
$10.44
|
$10.29
|
$10.35
|
0
|
|
15/05/2024
|
$9.67
|
$10.49
|
$10.05
|
$10.31
|
0
|
|
14/05/2024
|
$9.67
|
$10.33
|
$10.00
|
$10.20
|
0
|
|
13/05/2024
|
$9.67
|
$10.19
|
$10.09
|
$10.16
|
0
|