Market data

Select a section

Xtrackers X MSCI Emerging Markets Swap

(XMEM)
Sector: n/a
4,348.00p
22.50p 0.52
Last updated: 16:56:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section