Market data

Select a section

Xtrackers X MSCI Emerging Markets Swap

(XMEM)
Sector: n/a
3,842.00p
-165.00p -4.12
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,934.00p 4,014.00p 3,842.00p 3,842.00p 41
03/04/2025 4,025.00p 4,025.00p 3,991.00p 4,007.00p 10
02/04/2025 4,143.00p 4,146.00p 4,125.00p 4,127.00p 7
01/04/2025 4,143.00p 4,145.50p 4,116.60p 4,145.50p 16
31/03/2025 4,166.00p 4,100.50p 4,088.00p 4,100.50p 4
28/03/2025 4,166.00p 4,169.00p 4,127.50p 4,127.50p 37
27/03/2025 4,208.00p 4,216.50p 4,200.61p 4,206.00p 437
26/03/2025 4,208.00p 4,225.00p 4,209.50p 4,209.50p 313
25/03/2025 4,208.00p 4,208.50p 4,205.00p 4,208.50p 0
24/03/2025 4,208.00p 4,234.00p 4,218.70p 4,228.50p 135
21/03/2025 4,208.00p 4,209.00p 4,191.70p 4,209.00p 3
20/03/2025 4,208.00p 4,237.00p 4,202.50p 4,202.50p 119
19/03/2025 4,241.00p 4,253.00p 4,228.00p 4,239.50p 10
18/03/2025 4,241.00p 4,250.00p 4,224.83p 4,234.00p 311
17/03/2025 4,187.00p 4,237.00p 4,183.00p 4,237.00p 3
14/03/2025 4,187.00p 4,197.18p 4,152.00p 4,184.00p 162
13/03/2025 4,124.00p 4,114.00p 4,097.00p 4,113.50p 1
12/03/2025 4,124.00p 4,128.00p 4,104.50p 4,117.50p 1,308
11/03/2025 4,190.00p 4,128.00p 4,099.50p 4,099.50p 0
10/03/2025 4,190.00p 4,158.00p 4,110.50p 4,110.50p 37
07/03/2025 4,190.00p 4,193.00p 4,161.50p 4,161.50p 3,134
06/03/2025 4,192.00p 4,200.00p 4,190.00p 4,194.50p 1,096
05/03/2025 4,112.00p 4,169.00p 4,161.00p 4,161.00p 1,014
04/03/2025 4,112.00p 4,112.00p 4,088.00p 4,090.00p 2,551
03/03/2025 4,272.00p 4,174.00p 4,138.07p 4,149.00p 168
28/02/2025 4,272.00p 4,255.00p 4,128.50p 4,159.50p 0
27/02/2025 4,272.00p 4,272.73p 4,255.00p 4,255.00p 3,602
26/02/2025 4,251.00p 4,316.00p 4,302.00p 4,302.50p 414
25/02/2025 4,251.00p 4,251.00p 4,242.00p 4,242.00p 1
24/02/2025 4,340.00p 4,290.00p 4,258.50p 4,264.50p 3
21/02/2025 4,340.00p 4,357.00p 4,340.00p 4,348.00p 410
20/02/2025 4,319.00p 4,361.00p 4,292.00p 4,325.50p 0
19/02/2025 4,319.00p 4,324.00p 4,315.00p 4,316.00p 11
18/02/2025 4,319.00p 4,319.00p 4,316.50p 4,316.50p 1,001
17/02/2025 4,172.00p 4,304.50p 4,300.00p 4,304.50p 0
14/02/2025 4,172.00p 4,269.50p 4,268.26p 4,269.50p 81
13/02/2025 4,172.00p 4,455.50p 4,245.50p 4,267.50p 0
12/02/2025 4,172.00p 4,279.00p 4,267.00p 4,279.00p 10
11/02/2025 4,172.00p 4,276.00p 4,265.00p 4,276.00p 1
10/02/2025 4,172.00p 4,293.00p 4,286.00p 4,288.50p 584
07/02/2025 4,172.00p 4,272.00p 4,248.00p 4,248.00p 585
06/02/2025 4,172.00p 4,238.00p 4,203.00p 4,190.00p 1
05/02/2025 4,172.00p 4,190.00p 4,172.00p 4,190.00p 360
04/02/2025 4,215.00p 4,227.50p 4,215.00p 4,176.50p 113
03/02/2025 4,157.00p 4,177.00p 4,153.00p 4,176.50p 8
31/01/2025 4,173.00p 4,239.15p 4,228.50p 4,228.50p 19
30/01/2025 4,173.00p 4,216.00p 4,173.00p 4,216.00p 143
29/01/2025 4,108.00p 4,181.60p 4,178.00p 4,178.00p 61
28/01/2025 4,108.00p 4,117.00p 4,110.00p 4,115.50p 9
27/01/2025 4,108.00p 4,128.00p 4,099.00p 4,099.00p 44
24/01/2025 4,202.00p 4,221.00p 4,189.00p 4,189.00p 437
23/01/2025 4,193.00p 4,206.00p 4,197.00p 4,204.50p 2
22/01/2025 4,193.00p 4,209.00p 4,202.41p 4,209.00p 18
21/01/2025 4,193.00p 4,224.00p 4,193.00p 4,198.00p 96
20/01/2025 4,214.00p 4,233.00p 4,229.61p 4,232.50p 1,626
17/01/2025 4,214.00p 4,221.00p 4,190.00p 4,221.00p 1,156
16/01/2025 4,199.00p 4,199.00p 4,168.00p 4,155.00p 1,306
15/01/2025 4,120.00p 4,155.00p 4,112.00p 4,155.00p 181
14/01/2025 4,142.00p 4,142.00p 4,118.00p 4,118.00p 21
13/01/2025 4,088.00p 4,091.00p 4,080.50p 4,080.50p 6
10/01/2025 4,115.00p 4,124.00p 4,102.50p 4,102.50p 2,510
09/01/2025 4,119.00p 4,146.45p 4,138.50p 4,138.50p 29
08/01/2025 4,119.00p 4,133.00p 4,101.00p 4,120.50p 1,819
07/01/2025 4,142.00p 4,121.00p 4,112.28p 4,121.00p 385
06/01/2025 4,142.00p 4,142.00p 4,139.50p 4,139.50p 21
03/01/2025 4,138.00p 4,137.50p 4,135.00p 4,137.50p 0
02/01/2025 4,138.00p 4,138.00p 4,081.00p 4,133.00p 200
01/01/2025 4,088.00p 4,088.00p 4,079.00p 4,088.00p 1
31/12/2024 4,088.00p 4,088.00p 4,079.00p 4,088.00p 1
30/12/2024 4,088.00p 4,090.41p 4,076.67p 4,082.00p 93
27/12/2024 4,125.00p 4,150.00p 4,094.00p 4,094.00p 68
26/12/2024 4,125.00p 4,150.00p 4,125.50p 4,140.50p 0
25/12/2024 4,125.00p 4,150.00p 4,125.50p 4,140.50p 0
24/12/2024 4,125.00p 4,150.00p 4,125.50p 4,140.50p 0
23/12/2024 4,125.00p 4,125.50p 4,119.00p 4,125.50p 383
20/12/2024 4,119.00p 4,119.00p 4,082.00p 4,104.50p 5
19/12/2024 4,096.00p 4,111.00p 4,087.00p 4,109.50p 30
18/12/2024 4,131.00p 4,138.00p 4,122.00p 4,126.50p 19
17/12/2024 4,105.00p 4,120.00p 4,105.00p 4,120.00p 736
16/12/2024 4,168.00p 4,176.00p 4,142.00p 4,142.00p 20
13/12/2024 4,188.00p 4,188.00p 4,176.00p 4,176.00p 954
12/12/2024 4,181.00p 4,185.89p 4,165.00p 4,165.00p 644
11/12/2024 4,152.00p 4,163.00p 4,142.00p 4,152.00p 765
10/12/2024 4,165.00p 4,171.00p 4,152.00p 4,152.00p 27
09/12/2024 4,144.00p 4,222.50p 4,197.00p 4,222.50p 128
06/12/2024 4,144.00p 4,144.25p 4,134.00p 4,134.00p 554
05/12/2024 4,133.00p 4,137.00p 4,126.00p 4,137.00p 580
04/12/2024 4,090.00p 4,145.00p 4,121.50p 4,121.50p 3
03/12/2024 4,090.00p 4,142.00p 4,124.50p 4,124.50p 0
02/12/2024 4,090.00p 4,114.00p 4,088.00p 4,114.00p 87
29/11/2024 4,046.00p 4,087.00p 4,033.00p 4,086.00p 169
28/11/2024 4,148.00p 4,073.00p 4,063.00p 4,065.00p 2
27/11/2024 4,148.00p 4,148.00p 4,085.00p 4,085.00p 5,342
26/11/2024 4,120.00p 4,125.00p 4,124.50p 4,124.50p 1
25/11/2024 4,120.00p 4,143.00p 4,134.00p 4,134.00p 54
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

Market data

Select a section