Market data

Select a section

Xtrackers X MSCI Emerging Markets Swap

(XMEM)
Sector: n/a
4,526.00p
-0.50p -0.01
Last updated: 16:45:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/07/2025 4,525.00p 4,537.00p 4,526.50p 4,526.50p 1
23/07/2025 4,525.00p 4,530.00p 4,515.00p 4,522.00p 8
22/07/2025 4,499.00p 4,502.00p 4,491.00p 4,498.00p 5,329
21/07/2025 4,523.00p 4,525.00p 4,496.00p 4,525.00p 126
18/07/2025 4,506.00p 4,516.11p 4,509.29p 4,512.00p 125
17/07/2025 4,506.00p 4,516.00p 4,495.00p 4,514.00p 25
16/07/2025 4,473.00p 4,480.00p 4,456.50p 4,457.00p 630
15/07/2025 4,470.00p 4,475.00p 4,470.00p 4,472.50p 6
14/07/2025 4,389.00p 4,425.00p 4,413.00p 4,422.50p 1
11/07/2025 4,389.00p 4,410.00p 4,392.60p 4,401.50p 116
10/07/2025 4,389.00p 4,389.00p 4,386.00p 4,386.00p 150
09/07/2025 4,376.00p 4,381.60p 4,365.00p 4,365.00p 1,703
08/07/2025 4,385.00p 4,388.00p 4,376.00p 4,383.00p 3,114
07/07/2025 4,357.00p 4,372.00p 4,356.00p 4,360.50p 152
04/07/2025 4,358.00p 4,365.00p 4,351.00p 4,363.00p 3,825
03/07/2025 4,396.00p 4,400.00p 4,382.00p 4,400.00p 80
02/07/2025 4,347.00p 4,379.00p 4,342.00p 4,379.00p 246
01/07/2025 4,334.00p 4,349.00p 4,328.54p 4,337.00p 527
30/06/2025 4,322.00p 4,331.00p 4,319.00p 4,321.00p 200
27/06/2025 4,319.00p 4,334.00p 4,319.00p 4,334.00p 1,545
26/06/2025 4,317.00p 4,331.00p 4,317.00p 4,330.50p 104
25/06/2025 4,318.00p 4,346.00p 4,333.00p 4,333.00p 1
24/06/2025 4,318.00p 4,323.00p 4,302.49p 4,321.50p 5,741
23/06/2025 4,242.00p 4,254.60p 4,230.00p 4,240.00p 7,548
20/06/2025 4,254.00p 4,259.00p 4,240.50p 4,240.50p 1
19/06/2025 4,239.00p 4,241.00p 4,212.00p 4,212.00p 27
18/06/2025 4,280.00p 4,293.00p 4,267.00p 4,271.00p 3,784
17/06/2025 4,262.00p 4,276.00p 4,262.00p 4,276.00p 396
16/06/2025 4,262.00p 4,299.60p 4,261.00p 4,296.00p 2,322
13/06/2025 4,301.00p 4,242.68p 4,240.00p 4,241.00p 1,563
12/06/2025 4,301.00p 4,304.00p 4,288.00p 4,300.00p 100
11/06/2025 4,322.00p 4,349.00p 4,318.00p 4,318.00p 1,546
10/06/2025 4,285.00p 4,294.93p 4,283.00p 4,283.00p 604
09/06/2025 4,249.00p 4,259.00p 4,249.00p 4,259.00p 294
06/06/2025 4,212.00p 4,224.00p 4,208.00p 4,223.00p 1,107
05/06/2025 4,204.00p 4,214.00p 4,194.00p 4,212.50p 2,431
04/06/2025 4,133.00p 4,186.00p 4,173.00p 4,180.50p 26
03/06/2025 4,133.00p 4,141.00p 4,129.04p 4,141.00p 3,466
02/06/2025 4,107.00p 4,110.00p 4,089.00p 4,107.50p 3,806
30/05/2025 4,142.00p 4,151.00p 4,117.00p 4,119.00p 1,245
29/05/2025 4,154.00p 4,191.00p 4,166.00p 4,166.00p 1
28/05/2025 4,154.00p 4,168.00p 4,155.00p 4,157.50p 0
27/05/2025 4,154.00p 4,160.00p 4,144.00p 4,157.00p 105
26/05/2025 4,167.00p 4,192.50p 4,167.00p 4,167.00p 434
23/05/2025 4,167.00p 4,192.50p 4,167.00p 4,167.00p 434
22/05/2025 4,185.00p 4,196.00p 4,169.00p 4,184.00p 3,603
21/05/2025 4,220.00p 4,228.00p 4,219.00p 4,225.50p 6,356
20/05/2025 4,218.00p 4,226.00p 4,214.00p 4,217.00p 32
19/05/2025 4,254.00p 4,228.50p 4,210.00p 4,228.50p 3
16/05/2025 4,254.00p 4,254.00p 4,247.00p 4,250.00p 1
15/05/2025 4,246.00p 4,251.00p 4,244.00p 4,247.50p 545
14/05/2025 4,241.00p 4,266.50p 4,240.00p 4,266.50p 428
13/05/2025 4,132.00p 4,229.50p 4,203.00p 4,229.50p 0
12/05/2025 4,132.00p 4,267.81p 4,232.33p 4,233.50p 2,541
09/05/2025 4,132.00p 4,132.00p 4,120.00p 4,120.00p 220
08/05/2025 4,111.00p 4,123.00p 4,091.69p 4,103.00p 420
07/05/2025 4,111.00p 4,110.00p 4,088.30p 4,090.50p 70
06/05/2025 4,111.00p 4,134.00p 4,100.48p 4,131.00p 3,431
05/05/2025 4,131.00p 4,131.00p 4,105.00p 4,123.00p 3,368
02/05/2025 4,131.00p 4,131.00p 4,105.00p 4,123.00p 3,368
01/05/2025 4,035.00p 4,037.00p 4,021.40p 4,031.00p 9
30/04/2025 3,993.00p 4,001.24p 3,969.00p 3,982.00p 906
29/04/2025 3,977.00p 3,973.00p 3,962.00p 3,973.00p 2,474
28/04/2025 3,977.00p 4,009.00p 3,951.50p 3,951.50p 510
25/04/2025 3,965.00p 3,975.00p 3,961.50p 3,961.50p 105
24/04/2025 3,938.00p 3,978.50p 3,928.00p 3,978.50p 344
23/04/2025 3,964.00p 3,984.00p 3,932.00p 3,970.00p 2,373
22/04/2025 3,870.00p 3,882.00p 3,845.00p 3,882.00p 14
21/04/2025 3,891.00p 3,883.00p 3,870.50p 3,870.50p 35
18/04/2025 3,891.00p 3,883.00p 3,870.50p 3,870.50p 35
17/04/2025 3,891.00p 3,883.00p 3,870.50p 3,870.50p 35
16/04/2025 3,891.00p 3,871.50p 3,833.00p 3,871.50p 11
15/04/2025 3,891.00p 3,901.00p 3,886.00p 3,893.50p 6,673
14/04/2025 3,895.00p 3,918.00p 3,883.23p 3,894.00p 266
11/04/2025 3,822.00p 3,870.00p 3,816.00p 3,835.00p 848
10/04/2025 3,943.00p 3,943.00p 3,806.50p 3,806.50p 12,161
09/04/2025 3,680.00p 3,719.00p 3,680.00p 3,681.50p 617
08/04/2025 3,765.00p 3,784.00p 3,759.00p 3,784.00p 1,313
07/04/2025 3,601.00p 3,719.00p 3,601.00p 3,719.00p 682
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

Market data

Select a section