Market data

Select a section

Xtrackers Msci EM Swap ETF 1D

(XMCM)
Sector: n/a
$13.13
$-0.10 -0.75
Last updated: 16:40:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $13.13 $13.16 $13.13 $13.13 27,424
30/10/2025 $13.27 $13.27 $13.23 $13.23 7,887
29/10/2025 $13.33 $13.39 $13.33 $13.39 1,066
28/10/2025 $13.23 $13.23 $13.23 $13.23 16,101
27/10/2025 $12.96 $13.31 $13.22 $13.27 0
24/10/2025 $12.96 $13.29 $13.02 $13.15 0
23/10/2025 $12.96 $13.03 $12.92 $13.02 0
22/10/2025 $12.96 $13.02 $12.92 $12.93 0
21/10/2025 $12.96 $13.10 $12.94 $12.97 0
20/10/2025 $12.96 $13.09 $12.95 $13.09 8,742
17/10/2025 $12.83 $13.07 $12.66 $12.84 0
16/10/2025 $12.83 $13.04 $12.79 $12.96 0
15/10/2025 $12.83 $12.83 $12.83 $12.83 797
14/10/2025 $12.50 $12.60 $12.50 $12.60 8,256
13/10/2025 $12.66 $12.73 $12.66 $12.73 3,555
10/10/2025 $12.82 $12.85 $12.45 $12.49 0
09/10/2025 $12.82 $12.84 $12.82 $12.84 21,514
08/10/2025 $12.88 $12.92 $12.76 $12.91 0
07/10/2025 $12.88 $13.01 $12.88 $12.90 0
06/10/2025 $12.88 $12.94 $12.88 $12.94 475
03/10/2025 $12.90 $12.90 $12.90 $12.90 10
02/10/2025 $12.82 $12.82 $12.82 $12.82 1,551
01/10/2025 $12.66 $12.88 $12.59 $12.75 0
30/09/2025 $12.66 $12.67 $12.64 $12.64 12,639
29/09/2025 $12.44 $12.69 $12.49 $12.66 0
26/09/2025 $12.44 $12.49 $12.44 $12.49 3,986
25/09/2025 $12.58 $12.58 $12.52 $12.54 10,592
24/09/2025 $12.66 $12.66 $12.64 $12.65 8,804
23/09/2025 $12.60 $12.73 $12.59 $12.71 0
22/09/2025 $12.60 $12.62 $12.60 $12.62 5,229
19/09/2025 $12.61 $12.62 $12.59 $12.60 30,846
18/09/2025 $12.64 $12.64 $12.62 $12.62 1,290
17/09/2025 $12.27 $12.70 $12.56 $12.68 0
16/09/2025 $12.27 $12.73 $12.27 $12.56 0
15/09/2025 $12.27 $12.53 $12.27 $12.51 0
12/09/2025 $12.27 $12.47 $12.39 $12.41 0
11/09/2025 $12.27 $12.48 $12.10 $12.41 0
10/09/2025 $12.27 $12.31 $12.25 $12.28 8,000
09/09/2025 $11.87 $12.20 $12.08 $12.17 0
08/09/2025 $11.87 $12.09 $11.96 $12.08 0
05/09/2025 $11.87 $12.14 $11.74 $11.96 0
04/09/2025 $11.87 $11.91 $11.63 $11.81 0
03/09/2025 $11.87 $11.87 $11.87 $11.87 8,847
02/09/2025 $11.89 $11.89 $11.81 $11.81 20,500
01/09/2025 $11.86 $11.94 $11.84 $11.87 0
29/08/2025 $11.86 $11.86 $11.84 $11.84 4,615
28/08/2025 $11.97 $11.90 $11.86 $11.90 6,317
27/08/2025 $11.97 $11.97 $11.80 $11.85 0
26/08/2025 $11.97 $11.97 $11.97 $11.97 17,400
25/08/2025 $11.87 $12.02 $11.87 $12.02 13,033
22/08/2025 $11.87 $12.02 $11.87 $12.02 13,033
21/08/2025 $12.04 $11.93 $11.64 $11.82 0
20/08/2025 $12.04 $12.00 $11.75 $11.80 0
19/08/2025 $12.04 $12.04 $12.00 $12.00 12,325
18/08/2025 $12.04 $12.06 $12.04 $12.06 22,280
15/08/2025 $12.13 $12.07 $11.98 $12.00 0
14/08/2025 $12.13 $12.20 $11.91 $11.98 0
13/08/2025 $12.13 $12.14 $12.13 $12.14 40,000
12/08/2025 $11.77 $12.11 $11.70 $11.98 0
11/08/2025 $11.77 $11.92 $11.85 $11.87 0
08/08/2025 $11.77 $11.89 $11.77 $11.88 0
07/08/2025 $11.77 $12.10 $11.76 $11.89 0
06/08/2025 $11.77 $11.77 $11.76 $11.76 85
05/08/2025 $11.77 $11.78 $11.75 $11.75 20,743
04/08/2025 $11.72 $11.72 $11.70 $11.70 8,901
01/08/2025 $11.60 $11.60 $11.58 $11.58 2,758
31/07/2025 $11.83 $11.80 $11.75 $11.71 0
30/07/2025 $11.83 $11.87 $11.74 $11.77 0
29/07/2025 $11.83 $11.96 $11.67 $11.82 0
28/07/2025 $11.83 $11.83 $11.83 $11.83 2,567
25/07/2025 $11.94 $11.95 $11.84 $11.86 0
24/07/2025 $11.94 $12.06 $11.89 $11.95 0
23/07/2025 $11.94 $11.97 $11.94 $11.97 5,594
22/07/2025 $11.81 $11.85 $11.81 $11.85 8,392
21/07/2025 $11.77 $11.92 $11.82 $11.91 0
18/07/2025 $11.77 $11.91 $11.80 $11.84 0
17/07/2025 $11.77 $11.82 $11.77 $11.81 1,191
16/07/2025 $11.60 $11.74 $11.50 $11.72 0
15/07/2025 $11.60 $11.90 $11.54 $11.69 0
14/07/2025 $11.60 $11.62 $11.56 $11.60 0
11/07/2025 $11.60 $11.66 $11.58 $11.59 0
10/07/2025 $11.60 $11.60 $11.60 $11.60 5,515
09/07/2025 $11.61 $11.61 $11.57 $11.57 19,432
08/07/2025 $11.63 $11.63 $11.60 $11.60 42,321
07/07/2025 $11.73 $11.64 $11.56 $11.61 0
04/07/2025 $11.73 $11.73 $11.58 $11.61 0
03/07/2025 $11.73 $11.73 $11.73 $11.73 1,135
02/07/2025 $11.60 $11.66 $11.56 $11.63 0
01/07/2025 $11.60 $11.60 $11.60 $11.60 12,529
30/06/2025 $11.54 $11.57 $11.54 $11.57 5,078
27/06/2025 $11.58 $11.59 $11.58 $11.59 9,001
26/06/2025 $11.58 $11.60 $11.56 $11.59 23,384
25/06/2025 $11.51 $11.51 $11.51 $11.51 545
24/06/2025 $11.21 $11.49 $11.16 $11.48 0
23/06/2025 $11.21 $11.17 $11.07 $11.16 0
20/06/2025 $11.21 $11.24 $11.14 $11.14 36,857
19/06/2025 $11.29 $11.23 $11.03 $11.03 0
18/06/2025 $11.29 $11.36 $11.08 $11.23 0
17/06/2025 $11.29 $11.29 $11.26 $11.27 2,462
16/06/2025 $11.30 $11.40 $11.30 $11.40 55,259
13/06/2025 $11.25 $11.25 $11.25 $11.25 4,008
12/06/2025 $11.34 $11.39 $11.34 $11.39 9,204
11/06/2025 $11.41 $11.41 $11.41 $11.41 2,402
10/06/2025 $11.14 $11.33 $11.25 $11.29 0
09/06/2025 $11.14 $11.27 $11.14 $11.26 0
06/06/2025 $11.14 $11.14 $11.14 $11.14 4,980
05/06/2025 $11.17 $11.17 $11.17 $11.17 9,501
04/06/2025 $11.01 $11.06 $11.01 $11.06 9,254
03/06/2025 $10.84 $11.03 $10.70 $10.92 0
02/06/2025 $10.84 $10.86 $10.84 $10.85 237,115
30/05/2025 $10.98 $10.91 $10.79 $10.83 0
29/05/2025 $10.98 $11.16 $10.79 $10.96 0
28/05/2025 $10.98 $10.99 $10.91 $10.92 0
27/05/2025 $10.98 $10.98 $10.96 $10.96 3,551
26/05/2025 $10.94 $11.17 $10.86 $10.97 0
23/05/2025 $10.94 $11.17 $10.86 $10.97 0
22/05/2025 $10.94 $10.96 $10.94 $10.96 3,647
21/05/2025 $11.05 $11.09 $11.05 $11.09 25,006
20/05/2025 $10.96 $11.03 $10.98 $11.01 0
19/05/2025 $10.96 $11.03 $10.96 $11.03 39,526
16/05/2025 $11.03 $11.03 $11.00 $11.00 10,002
15/05/2025 $11.01 $11.01 $11.01 $11.01 31,023
14/05/2025 $10.64 $11.07 $10.99 $11.07 0
13/05/2025 $10.64 $11.03 $10.69 $10.95 0
12/05/2025 $10.64 $11.01 $10.68 $10.90 0
09/05/2025 $10.64 $10.77 $10.66 $10.68 0
08/05/2025 $10.64 $10.77 $10.48 $10.64 0
07/05/2025 $10.64 $10.64 $10.64 $10.64 2,875
06/05/2025 $10.78 $10.78 $10.77 $10.77 7,674
05/05/2025 $10.69 $10.70 $10.69 $10.69 7,979
02/05/2025 $10.69 $10.70 $10.69 $10.69 7,979

Market data

Select a section