Market data

Select a section

Xtrackers X MSCI Emerging Markets Swap

(XMEM)
Sector: n/a
4,137.00p
-1.50p -0.04
Last updated: 11:06:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,120.00p 4,138.50p 4,127.00p 4,109.00p 12
21/11/2024 4,120.00p 4,109.00p 4,089.43p 4,109.00p 17
20/11/2024 4,120.00p 4,118.65p 4,099.00p 4,099.00p 291
19/11/2024 4,120.00p 4,120.00p 4,113.00p 4,114.50p 24
18/11/2024 4,091.00p 4,114.50p 4,094.00p 4,114.50p 27
15/11/2024 4,091.00p 4,091.00p 4,084.64p 4,078.00p 81
14/11/2024 4,103.00p 4,080.99p 4,071.00p 4,078.00p 137
13/11/2024 4,103.00p 4,103.00p 4,079.50p 4,092.00p 1
12/11/2024 4,094.00p 4,101.00p 4,092.00p 4,092.00p 179
11/11/2024 4,169.00p 4,171.00p 4,131.00p 4,131.00p 102
08/11/2024 4,214.00p 4,173.30p 4,143.00p 4,145.50p 79
07/11/2024 4,214.00p 4,225.00p 4,204.49p 4,223.00p 462
06/11/2024 4,188.00p 4,188.00p 4,153.00p 4,161.00p 99
05/11/2024 4,196.00p 4,196.00p 4,181.00p 4,190.00p 7
04/11/2024 4,169.00p 4,174.00p 4,150.00p 4,166.00p 535
01/11/2024 4,133.00p 4,152.00p 4,144.77p 4,146.50p 309
31/10/2024 4,133.00p 4,133.00p 4,112.00p 4,133.00p 1,226
30/10/2024 4,139.00p 4,157.00p 4,131.00p 4,179.00p 3,319
29/10/2024 4,210.00p 4,210.00p 4,179.00p 4,179.00p 5,394
28/10/2024 4,197.00p 4,197.00p 4,173.74p 4,193.50p 587
25/10/2024 4,189.00p 4,192.00p 4,187.00p 4,192.00p 30
24/10/2024 4,181.00p 4,181.00p 4,170.50p 4,201.50p 79
23/10/2024 4,226.00p 4,227.00p 4,201.50p 4,201.50p 1,090
22/10/2024 4,218.00p 4,226.50p 4,187.50p 4,209.00p 0
21/10/2024 4,218.00p 4,226.00p 4,200.00p 4,200.00p 300
18/10/2024 4,237.00p 4,263.00p 4,237.00p 4,245.00p 5,108
17/10/2024 4,203.00p 4,210.50p 4,196.50p 4,210.50p 203
16/10/2024 4,203.00p 4,229.00p 4,203.00p 4,227.50p 1,997
15/10/2024 4,210.00p 4,214.00p 4,169.00p 4,169.00p 792
14/10/2024 4,257.00p 4,285.00p 4,256.00p 4,256.00p 18,146
11/10/2024 4,235.00p 4,262.00p 4,235.00p 4,262.00p 391
10/10/2024 4,234.00p 4,244.00p 4,234.00p 4,244.00p 161
09/10/2024 4,197.00p 4,236.00p 4,196.00p 4,236.00p 173
08/10/2024 4,216.00p 4,252.14p 4,212.00p 4,245.00p 3,549
07/10/2024 4,350.00p 4,360.00p 4,341.00p 4,341.00p 402
04/10/2024 4,313.00p 4,314.00p 4,294.50p 4,294.50p 2,331
03/10/2024 4,274.00p 4,290.50p 4,274.00p 4,276.00p 305
02/10/2024 4,268.00p 4,291.00p 4,252.00p 4,252.00p 331
01/10/2024 4,169.00p 4,180.25p 4,165.00p 4,177.00p 165
30/09/2024 4,052.00p 4,201.00p 4,161.00p 4,161.00p 48
27/09/2024 4,052.00p 4,214.00p 4,205.00p 4,214.00p 2
26/09/2024 4,052.00p 4,225.00p 4,199.00p 4,199.00p 13
25/09/2024 4,052.00p 4,099.50p 4,065.14p 4,099.50p 846
24/09/2024 4,052.00p 4,091.00p 4,037.00p 4,091.00p 128
23/09/2024 3,996.00p 3,996.00p 3,988.00p 3,993.00p 180
20/09/2024 3,992.00p 3,992.00p 3,973.50p 3,973.50p 249
19/09/2024 3,977.00p 3,980.00p 3,975.00p 3,978.00p 60
18/09/2024 3,947.00p 3,947.00p 3,931.50p 3,931.50p 131
17/09/2024 3,942.00p 3,958.50p 3,945.48p 3,958.50p 1,001
16/09/2024 3,942.00p 3,942.00p 3,924.00p 3,925.00p 2,722
13/09/2024 3,875.00p 3,940.50p 3,934.04p 3,920.00p 218
12/09/2024 3,875.00p 3,939.00p 3,919.00p 3,879.00p 3
11/09/2024 3,875.00p 3,879.20p 3,875.00p 3,873.50p 70
10/09/2024 3,878.00p 3,877.00p 3,873.50p 3,873.50p 3
09/09/2024 3,878.00p 3,884.50p 3,865.00p 3,884.50p 45
06/09/2024 3,971.00p 3,883.00p 3,849.50p 3,849.50p 1
05/09/2024 3,971.00p 3,922.00p 3,904.00p 3,904.00p 52
04/09/2024 3,971.00p 3,917.00p 3,884.00p 3,917.00p 317
03/09/2024 3,971.00p 3,986.00p 3,942.00p 3,942.00p 27
02/09/2024 3,971.00p 3,976.00p 3,971.00p 3,974.00p 79
30/08/2024 3,976.00p 3,987.00p 3,980.00p 3,980.00p 73
29/08/2024 3,976.00p 4,011.00p 3,939.00p 3,985.00p 0
28/08/2024 3,976.00p 3,979.00p 3,958.50p 3,958.50p 13
27/08/2024 4,007.00p 3,986.00p 3,965.00p 3,965.00p 35
26/08/2024 4,007.00p 4,007.00p 3,988.00p 3,988.00p 1,161
23/08/2024 4,007.00p 4,007.00p 3,988.00p 3,988.00p 1,161
22/08/2024 4,007.00p 4,007.00p 3,988.00p 3,988.00p 1,161
21/08/2024 4,064.00p 4,035.00p 4,025.06p 4,035.00p 1,571
20/08/2024 4,064.00p 4,075.00p 4,029.00p 4,029.00p 57
19/08/2024 4,053.00p 4,063.50p 4,047.98p 4,047.00p 165
16/08/2024 3,994.00p 4,055.00p 4,047.00p 4,047.00p 5
15/08/2024 3,994.00p 4,025.00p 3,994.00p 4,025.00p 2
14/08/2024 4,005.00p 4,005.00p 3,979.00p 3,990.00p 40
13/08/2024 3,994.00p 3,994.00p 3,988.00p 3,992.50p 7
12/08/2024 3,984.00p 3,997.38p 3,979.00p 3,988.00p 161
09/08/2024 3,972.00p 3,972.00p 3,960.40p 3,962.50p 258
08/08/2024 3,916.00p 3,958.50p 3,916.00p 3,958.50p 1
07/08/2024 3,913.00p 3,949.00p 3,913.00p 3,934.50p 1,746
06/08/2024 3,843.00p 3,850.50p 3,827.00p 3,850.50p 38
05/08/2024 3,775.00p 3,815.50p 3,724.00p 3,815.50p 1,289
02/08/2024 3,900.00p 3,960.00p 3,899.34p 3,908.00p 1,596
01/08/2024 4,059.00p 4,059.00p 4,015.00p 4,017.50p 14
31/07/2024 4,023.00p 4,045.00p 4,023.00p 4,045.00p 16
30/07/2024 3,990.00p 3,981.00p 3,960.00p 3,960.00p 2
29/07/2024 3,990.00p 3,992.00p 3,960.00p 3,960.00p 66
26/07/2024 3,965.00p 3,973.00p 3,965.00p 3,947.00p 1,069
25/07/2024 3,922.00p 3,947.00p 3,922.00p 3,947.00p 40
24/07/2024 3,963.00p 3,963.00p 3,963.00p 3,963.00p 213
23/07/2024 4,013.00p 4,015.00p 3,997.00p 4,007.00p 33
22/07/2024 4,001.00p 4,022.00p 4,001.00p 4,012.00p 1,347
19/07/2024 4,007.00p 4,018.00p 3,996.50p 3,996.50p 24
18/07/2024 4,083.00p 4,083.00p 4,028.00p 4,028.00p 1,870
17/07/2024 4,112.00p 4,067.63p 4,051.00p 4,051.00p 232
16/07/2024 4,112.00p 4,108.50p 4,103.00p 4,108.50p 1
15/07/2024 4,112.00p 4,118.00p 4,106.00p 4,106.00p 37
12/07/2024 4,135.00p 4,144.00p 4,135.00p 4,138.00p 83
11/07/2024 4,146.00p 4,160.00p 4,139.50p 4,139.50p 2,116
10/07/2024 4,130.00p 4,130.00p 4,129.50p 4,129.50p 192
09/07/2024 4,121.00p 4,125.00p 4,121.00p 4,123.50p 643
08/07/2024 4,079.00p 4,114.10p 4,106.00p 4,110.00p 57
05/07/2024 4,079.00p 4,117.00p 4,096.50p 4,096.50p 57
04/07/2024 4,079.00p 4,125.00p 4,113.50p 4,113.50p 152
03/07/2024 4,079.00p 4,099.00p 4,070.00p 4,099.00p 16
02/07/2024 4,054.00p 4,065.00p 4,049.61p 4,055.00p 259
01/07/2024 4,070.00p 4,075.00p 4,070.00p 4,075.00p 43
28/06/2024 4,077.00p 4,081.00p 4,077.00p 4,081.00p 60
27/06/2024 4,049.00p 4,060.00p 4,048.00p 4,048.00p 24
26/06/2024 4,061.00p 4,061.00p 4,052.00p 4,052.00p 1,367
25/06/2024 4,057.00p 4,058.00p 4,038.00p 4,038.00p 8,366
24/06/2024 4,061.00p 4,070.50p 4,061.00p 4,070.50p 66
21/06/2024 4,071.00p 4,082.00p 4,071.00p 4,076.00p 379
20/06/2024 4,100.00p 4,102.00p 4,079.00p 4,079.00p 2,674
19/06/2024 4,029.00p 4,100.00p 4,091.00p 4,091.00p 23
18/06/2024 4,029.00p 4,069.00p 4,040.00p 4,069.00p 0
17/06/2024 4,029.00p 4,030.00p 4,019.49p 4,022.00p 162
14/06/2024 3,973.00p 4,013.00p 4,010.50p 4,010.50p 1
13/06/2024 3,973.00p 4,189.00p 3,973.00p 3,981.50p 0
12/06/2024 3,973.00p 3,982.50p 3,973.00p 3,982.50p 17
11/06/2024 3,969.00p 3,969.46p 3,944.00p 3,950.00p 392
10/06/2024 3,978.00p 3,978.00p 3,978.00p 3,978.00p 1,319
07/06/2024 3,981.00p 3,984.77p 3,974.00p 3,974.00p 378
06/06/2024 3,920.00p 4,005.50p 3,943.50p 3,974.00p 0
05/06/2024 3,920.00p 3,954.50p 3,920.00p 3,954.50p 3,123
04/06/2024 3,872.00p 3,895.00p 3,872.00p 3,877.00p 3,896
03/06/2024 3,921.00p 3,983.00p 3,938.00p 3,938.00p 248
31/05/2024 3,921.00p 3,921.00p 3,896.50p 3,896.50p 3
30/05/2024 3,969.00p 3,957.00p 3,956.00p 3,957.00p 1
29/05/2024 3,969.00p 3,971.00p 3,968.00p 3,971.00p 295
28/05/2024 4,043.00p 4,043.00p 4,020.00p 4,020.00p 436
27/05/2024 4,068.00p 4,040.00p 4,031.50p 4,031.50p 7

Market data

Select a section