Xtrackers X MSCI EM Latam Swap

(XMLA)
Sector: n/a
2,817.50p
-70.00p -2.42
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,842.00p 2,842.00p 2,817.50p 2,817.50p 5,039
07/11/2024 2,902.00p 2,902.00p 2,887.50p 2,887.50p 5,500
06/11/2024 2,804.00p 2,866.50p 2,789.00p 2,866.50p 10,897
05/11/2024 2,832.00p 2,863.00p 2,811.00p 2,821.00p 0
04/11/2024 2,832.00p 2,861.50p 2,785.50p 2,853.00p 0
01/11/2024 2,832.00p 2,832.00p 2,806.00p 2,819.00p 3,968
31/10/2024 2,826.00p 2,861.00p 2,826.00p 2,850.00p 4,008
30/10/2024 2,903.00p 2,878.50p 2,827.00p 2,829.50p 0
29/10/2024 2,903.00p 2,903.00p 2,878.50p 2,878.50p 516
28/10/2024 2,935.00p 2,918.50p 2,868.00p 2,900.50p 0
25/10/2024 2,935.00p 2,935.00p 2,888.50p 2,894.00p 0
24/10/2024 2,935.00p 2,944.50p 2,894.50p 2,899.50p 0
23/10/2024 2,935.00p 2,925.50p 2,888.50p 2,899.50p 0
22/10/2024 2,935.00p 2,949.00p 2,888.00p 2,892.00p 0
21/10/2024 2,935.00p 2,923.11p 2,909.50p 2,909.50p 30
18/10/2024 2,935.00p 2,938.00p 2,920.00p 2,920.00p 264
17/10/2024 2,919.00p 2,970.50p 2,897.00p 2,925.00p 0
16/10/2024 2,919.00p 2,924.00p 2,915.00p 2,924.00p 506
15/10/2024 2,913.00p 2,943.50p 2,901.00p 2,917.50p 0
14/10/2024 2,913.00p 2,942.50p 2,913.00p 2,927.00p 0
11/10/2024 2,921.00p 2,952.50p 2,900.00p 2,913.00p 0
10/10/2024 2,921.00p 2,934.00p 2,920.00p 2,934.00p 600
09/10/2024 2,935.00p 2,942.50p 2,935.00p 2,942.50p 114
08/10/2024 2,955.00p 2,960.30p 2,954.00p 2,954.00p 368
07/10/2024 2,959.00p 3,026.00p 2,980.50p 2,983.50p 0
04/10/2024 2,959.00p 2,980.50p 2,958.00p 2,980.50p 280
03/10/2024 2,944.00p 2,992.50p 2,921.00p 2,935.00p 0
02/10/2024 2,944.00p 2,959.50p 2,943.00p 2,959.50p 712
01/10/2024 2,952.00p 2,944.50p 2,886.50p 2,930.00p 0
30/09/2024 2,952.00p 2,953.00p 2,928.50p 2,928.50p 2,682
27/09/2024 2,961.00p 2,961.00p 2,956.50p 2,956.50p 50
26/09/2024 2,955.00p 2,958.00p 2,946.50p 2,946.50p 1,200
25/09/2024 2,961.00p 2,961.00p 2,919.50p 2,919.50p 348
24/09/2024 2,968.00p 2,961.50p 2,857.00p 2,939.00p 0
23/09/2024 2,968.00p 2,961.50p 2,885.00p 2,896.00p 0
20/09/2024 2,968.00p 2,968.00p 2,961.50p 2,961.50p 2,033
19/09/2024 2,986.00p 3,081.50p 3,017.00p 3,022.00p 0
18/09/2024 2,986.00p 3,069.00p 2,999.00p 3,028.50p 0
17/09/2024 2,986.00p 3,038.00p 2,982.50p 3,032.50p 0
16/09/2024 2,986.00p 3,038.50p 2,984.50p 3,018.00p 0
13/09/2024 2,986.00p 3,038.50p 2,998.32p 2,962.50p 100
12/09/2024 2,986.00p 2,962.50p 2,956.00p 2,946.50p 27
11/09/2024 2,986.00p 2,979.50p 2,929.00p 2,946.50p 0
10/09/2024 2,986.00p 2,998.00p 2,927.50p 2,941.50p 0
09/09/2024 2,986.00p 2,999.00p 2,945.00p 2,982.00p 0
06/09/2024 2,986.00p 3,050.50p 2,951.50p 2,957.00p 0
05/09/2024 2,986.00p 3,005.00p 2,952.00p 2,978.50p 0
04/09/2024 2,986.00p 3,005.00p 2,971.02p 3,005.00p 150
03/09/2024 2,986.00p 2,996.00p 2,944.50p 2,969.00p 0
02/09/2024 2,986.00p 3,007.50p 2,954.00p 2,973.50p 0
30/08/2024 2,986.00p 3,013.50p 2,955.50p 2,973.50p 0
29/08/2024 2,986.00p 2,986.00p 2,959.00p 2,959.00p 259
28/08/2024 3,087.00p 3,027.50p 2,979.00p 3,006.00p 0
27/08/2024 3,087.00p 3,016.94p 3,006.00p 3,006.00p 456
26/08/2024 3,087.00p 3,087.00p 3,042.00p 3,042.00p 932
23/08/2024 3,087.00p 3,087.00p 3,042.00p 3,042.00p 932
22/08/2024 3,087.00p 3,087.00p 3,042.00p 3,042.00p 932
21/08/2024 3,144.00p 3,144.00p 3,116.00p 3,116.00p 143
20/08/2024 3,178.00p 3,178.00p 3,146.50p 3,146.50p 800
19/08/2024 3,152.00p 3,174.00p 3,152.00p 3,154.00p 143
16/08/2024 3,188.00p 3,198.00p 3,101.50p 3,154.00p 0
15/08/2024 3,188.00p 3,188.00p 3,186.00p 3,186.00p 80
14/08/2024 3,097.00p 3,180.00p 3,105.00p 3,158.50p 0
13/08/2024 3,097.00p 3,116.00p 3,110.91p 3,116.00p 61
12/08/2024 3,097.00p 3,130.40p 3,112.50p 3,112.50p 59
09/08/2024 3,097.00p 3,107.00p 3,096.00p 3,107.00p 188
08/08/2024 3,043.00p 3,054.00p 3,043.00p 3,054.00p 388
07/08/2024 3,004.00p 3,021.00p 3,004.00p 3,019.00p 1,022
06/08/2024 2,940.00p 2,958.00p 2,939.00p 2,958.00p 954
05/08/2024 2,817.00p 2,885.00p 2,809.64p 2,885.00p 602
02/08/2024 2,930.00p 2,930.00p 2,917.50p 2,917.50p 592
01/08/2024 2,986.00p 2,998.85p 2,997.50p 2,997.50p 177
31/07/2024 2,986.00p 2,996.00p 2,980.00p 2,996.00p 233
30/07/2024 3,005.00p 3,019.00p 2,937.50p 2,982.50p 0
29/07/2024 3,005.00p 3,006.00p 2,983.00p 2,986.00p 895
26/07/2024 2,995.00p 2,995.00p 2,981.00p 2,989.00p 83
25/07/2024 2,981.00p 2,989.00p 2,981.00p 2,989.00p 447
24/07/2024 3,131.00p 3,080.00p 2,993.50p 3,016.00p 0
23/07/2024 3,131.00p 3,113.00p 3,063.50p 3,080.00p 0
22/07/2024 3,131.00p 3,118.50p 3,021.00p 3,084.50p 0
19/07/2024 3,131.00p 3,066.00p 3,064.00p 3,066.00p 75
18/07/2024 3,131.00p 3,152.00p 3,071.50p 3,079.00p 0
17/07/2024 3,131.00p 3,115.00p 3,112.00p 3,115.00p 4
16/07/2024 3,131.00p 3,152.00p 3,142.50p 3,142.50p 31
15/07/2024 3,131.00p 3,131.00p 3,118.00p 3,118.00p 96
12/07/2024 3,124.00p 3,175.50p 3,108.50p 3,117.50p 0
11/07/2024 3,124.00p 3,144.07p 3,127.50p 3,127.50p 477
10/07/2024 3,124.00p 3,126.50p 3,124.00p 3,126.50p 2,428
09/07/2024 3,073.00p 3,086.00p 3,073.00p 3,086.00p 3,683
08/07/2024 3,043.00p 3,043.00p 3,039.50p 3,039.50p 139
05/07/2024 3,038.00p 3,051.80p 3,023.50p 3,023.50p 328
04/07/2024 3,038.00p 3,056.00p 3,038.00p 3,056.00p 500
03/07/2024 3,009.00p 3,016.00p 3,009.00p 3,015.50p 7,683
02/07/2024 2,981.00p 3,025.00p 2,941.00p 2,967.00p 0
01/07/2024 2,981.00p 3,010.00p 2,981.00p 3,010.00p 596
28/06/2024 3,007.00p 3,039.50p 2,982.00p 2,999.00p 0
27/06/2024 3,007.00p 3,042.50p 2,973.00p 3,002.00p 0
26/06/2024 3,007.00p 3,060.00p 2,981.50p 3,004.50p 0
25/06/2024 3,007.00p 3,068.00p 3,015.50p 3,020.50p 0
24/06/2024 3,007.00p 3,074.50p 2,997.50p 3,061.00p 0
21/06/2024 3,007.00p 3,020.98p 3,007.00p 3,020.50p 7,393
20/06/2024 2,986.00p 3,050.50p 2,963.00p 2,998.00p 0
19/06/2024 2,986.00p 2,987.00p 2,963.00p 2,963.00p 243
18/06/2024 2,986.00p 3,012.00p 2,974.20p 3,012.00p 169
17/06/2024 2,986.00p 2,995.60p 2,956.50p 2,956.50p 46
14/06/2024 2,986.00p 2,992.50p 2,924.50p 2,982.50p 0
13/06/2024 2,986.00p 2,978.50p 2,932.50p 2,970.50p 0
12/06/2024 2,986.00p 2,986.00p 2,932.00p 2,945.50p 1,028
11/06/2024 3,024.00p 3,042.00p 2,989.50p 3,021.50p 0
10/06/2024 3,024.00p 3,048.00p 3,024.00p 3,027.00p 205
07/06/2024 3,134.00p 3,134.00p 3,107.00p 3,107.00p 426
06/06/2024 3,142.00p 3,187.00p 3,111.50p 3,181.50p 0
05/06/2024 3,142.00p 3,160.00p 3,086.50p 3,156.50p 0
04/06/2024 3,142.00p 3,094.00p 3,081.73p 3,094.00p 59
03/06/2024 3,142.00p 3,198.82p 3,107.00p 3,107.00p 1,239
31/05/2024 3,254.00p 3,238.00p 3,172.00p 3,185.00p 0
30/05/2024 3,254.00p 3,220.50p 3,211.63p 3,220.50p 44
29/05/2024 3,254.00p 3,280.27p 3,214.50p 3,214.50p 441
28/05/2024 3,432.00p 3,318.00p 3,258.00p 3,290.50p 0
27/05/2024 3,432.00p 3,344.00p 3,305.50p 3,305.50p 0
24/05/2024 3,432.00p 3,344.00p 3,305.50p 3,305.50p 0
23/05/2024 3,432.00p 3,338.38p 3,336.50p 3,336.50p 212
22/05/2024 3,432.00p 3,414.50p 3,354.00p 3,367.50p 0
21/05/2024 3,432.00p 3,465.50p 3,400.50p 3,414.50p 0
20/05/2024 3,432.00p 3,453.50p 3,432.00p 3,453.50p 131
17/05/2024 3,471.00p 3,491.00p 3,425.00p 3,457.00p 0
16/05/2024 3,471.00p 3,473.00p 3,441.00p 3,441.00p 56
15/05/2024 3,480.00p 3,458.50p 3,433.00p 3,458.50p 3
14/05/2024 3,480.00p 3,466.50p 3,421.50p 3,451.00p 0
13/05/2024 3,480.00p 3,458.00p 3,430.50p 3,435.50p 0
10/05/2024 3,480.00p 3,480.00p 3,448.00p 3,448.00p 406