Xtrackers Msci EM Swap ETF 1D
(XMCM)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$10.72
|
$10.72
|
$10.70
|
$10.70
|
9,396
|
|
20/02/2025
|
$10.73
|
$10.83
|
$10.51
|
$10.64
|
0
|
|
19/02/2025
|
$10.73
|
$10.73
|
$10.55
|
$10.57
|
0
|
|
18/02/2025
|
$10.73
|
$10.73
|
$10.70
|
$10.73
|
3,887
|
|
17/02/2025
|
$10.70
|
$10.70
|
$10.70
|
$10.70
|
34,000
|
|
14/02/2025
|
$10.62
|
$10.62
|
$10.60
|
$10.61
|
63,955
|
|
13/02/2025
|
$10.54
|
$10.54
|
$10.54
|
$10.54
|
10
|
|
12/02/2025
|
$10.39
|
$10.66
|
$10.26
|
$10.46
|
0
|
|
11/02/2025
|
$10.39
|
$10.46
|
$10.39
|
$10.46
|
37,016
|
|
10/02/2025
|
$10.49
|
$10.49
|
$10.38
|
$10.47
|
0
|
|
07/02/2025
|
$10.49
|
$10.49
|
$10.38
|
$10.38
|
183,874
|
|
06/02/2025
|
$10.38
|
$10.38
|
$10.37
|
$10.33
|
14,980
|
|
05/02/2025
|
$10.33
|
$10.34
|
$10.33
|
$10.33
|
74,966
|
|
04/02/2025
|
$10.41
|
$10.41
|
$10.18
|
$10.23
|
6,610
|
|
03/02/2025
|
$10.09
|
$10.24
|
$10.09
|
$10.23
|
29,092
|
|
31/01/2025
|
$10.24
|
$10.38
|
$10.36
|
$10.36
|
46,917
|
|
30/01/2025
|
$10.24
|
$10.42
|
$10.06
|
$10.35
|
0
|
|
29/01/2025
|
$10.24
|
$10.24
|
$10.23
|
$10.23
|
13,671
|
|
28/01/2025
|
$10.10
|
$10.11
|
$10.08
|
$10.08
|
20,501
|
|
27/01/2025
|
$10.21
|
$10.32
|
$10.05
|
$10.10
|
0
|
|
24/01/2025
|
$10.21
|
$10.34
|
$10.22
|
$10.32
|
0
|
|
23/01/2025
|
$10.21
|
$10.39
|
$10.01
|
$10.22
|
0
|
|
22/01/2025
|
$10.21
|
$10.23
|
$10.21
|
$10.22
|
37,307
|
|
21/01/2025
|
$10.19
|
$10.20
|
$10.19
|
$10.20
|
20
|
|
20/01/2025
|
$10.14
|
$10.31
|
$10.14
|
$10.26
|
26,505
|
|
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
|