Market data

Select a section

Xtrackers X MSCI Emerging Markets Swap

(XMMD)
Sector: n/a
$52.05
$0.27 0.52
Last updated: 11:39:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $51.79 $51.79 $51.78 $51.79 12
21/11/2024 $51.75 $51.79 $51.75 $51.79 5,228
20/11/2024 $51.80 $51.80 $51.80 $51.80 453
19/11/2024 $52.31 $52.45 $51.80 $52.03 0
18/11/2024 $52.31 $52.09 $51.63 $52.03 0
15/11/2024 $52.31 $52.01 $51.48 $51.85 0
14/11/2024 $52.31 $52.14 $51.51 $51.85 0
13/11/2024 $52.31 $52.31 $51.89 $52.14 165
12/11/2024 $52.40 $52.40 $52.14 $52.14 1,330
11/11/2024 $54.10 $53.74 $53.15 $53.19 0
08/11/2024 $54.10 $54.10 $53.57 $53.57 33
07/11/2024 $54.32 $54.79 $54.28 $54.79 230
06/11/2024 $53.96 $53.96 $53.61 $53.60 85
05/11/2024 $53.76 $54.53 $53.97 $54.44 0
04/11/2024 $53.76 $53.97 $53.76 $53.97 1,544
01/11/2024 $53.84 $53.84 $53.72 $53.72 255
31/10/2024 $53.43 $53.44 $53.27 $53.26 787
30/10/2024 $54.44 $54.34 $53.29 $54.34 0
29/10/2024 $54.44 $54.44 $54.34 $54.34 5
28/10/2024 $54.17 $54.53 $54.15 $54.47 0
25/10/2024 $54.17 $54.38 $54.17 $54.38 50
24/10/2024 $54.39 $54.39 $54.11 $54.38 114
23/10/2024 $54.44 $54.44 $54.38 $54.38 2,076
22/10/2024 $54.62 $54.65 $54.62 $54.65 6
21/10/2024 $54.86 $54.87 $54.56 $54.56 181
18/10/2024 $55.41 $55.58 $55.33 $55.33 3,787
17/10/2024 $54.85 $54.85 $54.76 $54.76 3
16/10/2024 $55.81 $55.03 $54.56 $54.96 0
15/10/2024 $55.81 $55.18 $54.49 $54.56 0
14/10/2024 $55.81 $55.98 $55.35 $55.60 0
11/10/2024 $55.28 $55.81 $55.28 $55.81 1,316
10/10/2024 $55.36 $55.39 $55.04 $55.39 570
09/10/2024 $54.99 $55.40 $54.99 $55.40 116
08/10/2024 $56.52 $55.79 $54.89 $55.51 0
07/10/2024 $56.52 $57.09 $56.26 $56.81 0
04/10/2024 $56.52 $56.52 $56.26 $56.26 1,678
03/10/2024 $56.98 $56.59 $55.50 $56.04 0
02/10/2024 $56.98 $56.98 $56.41 $56.41 500
01/10/2024 $55.44 $55.44 $55.44 $55.44 104
30/09/2024 $56.81 $56.81 $55.77 $55.76 11
27/09/2024 $54.84 $56.75 $56.12 $56.48 0
26/09/2024 $54.84 $56.78 $54.74 $56.31 0
25/09/2024 $54.84 $54.84 $54.74 $54.74 308
24/09/2024 $53.28 $54.82 $53.34 $54.78 0
23/09/2024 $53.28 $53.34 $53.28 $53.34 224
20/09/2024 $53.06 $53.10 $52.77 $52.77 1,873
19/09/2024 $52.57 $52.80 $52.55 $52.80 3,491
18/09/2024 $51.97 $52.18 $51.83 $51.91 0
17/09/2024 $51.97 $52.09 $51.97 $51.82 701
16/09/2024 $51.71 $52.01 $51.75 $51.82 0
13/09/2024 $51.71 $51.80 $51.71 $51.26 532
12/09/2024 $50.63 $51.68 $49.33 $50.51 0
11/09/2024 $50.63 $50.63 $50.52 $50.59 111
10/09/2024 $50.86 $50.86 $50.59 $50.59 166
09/09/2024 $50.81 $50.81 $50.78 $50.78 81
06/09/2024 $51.49 $51.49 $50.63 $50.63 726
05/09/2024 $51.47 $51.47 $51.36 $51.36 30
04/09/2024 $51.15 $51.52 $51.15 $51.52 490
03/09/2024 $52.35 $52.24 $51.48 $51.62 0
02/09/2024 $52.35 $52.32 $52.07 $52.29 0
30/08/2024 $52.35 $52.83 $52.23 $52.29 0
29/08/2024 $52.35 $52.44 $52.35 $52.44 123
28/08/2024 $52.44 $52.65 $52.21 $52.24 0
27/08/2024 $52.44 $52.51 $52.44 $52.44 3,961
26/08/2024 $52.68 $52.93 $52.13 $52.25 0
23/08/2024 $52.68 $52.93 $52.13 $52.25 0
22/08/2024 $52.68 $52.93 $52.13 $52.25 0
21/08/2024 $52.68 $52.74 $52.68 $52.74 160
20/08/2024 $51.24 $52.87 $52.43 $52.44 0
19/08/2024 $51.24 $52.69 $52.20 $52.20 0
16/08/2024 $51.24 $52.29 $51.79 $52.20 0
15/08/2024 $51.24 $51.81 $48.09 $51.78 0
14/08/2024 $51.24 $51.48 $51.23 $51.23 71
13/08/2024 $50.83 $51.55 $47.86 $51.21 0
12/08/2024 $50.83 $50.96 $50.83 $50.96 148
09/08/2024 $50.73 $50.74 $50.56 $50.59 515
08/08/2024 $49.80 $50.37 $49.80 $50.37 43
07/08/2024 $50.19 $50.19 $49.95 $50.06 1,713
06/08/2024 $48.59 $49.15 $48.47 $48.91 0
05/08/2024 $48.59 $48.70 $48.59 $48.70 146
02/08/2024 $50.42 $50.42 $50.04 $50.04 1,597
01/08/2024 $50.67 $52.11 $51.26 $51.31 0
31/07/2024 $50.67 $52.10 $50.80 $51.94 0
30/07/2024 $50.67 $51.31 $50.61 $50.80 0
29/07/2024 $50.67 $51.46 $50.85 $50.92 415
26/07/2024 $50.67 $51.51 $50.68 $50.84 0
25/07/2024 $50.67 $50.84 $50.56 $50.84 7,125
24/07/2024 $51.23 $51.23 $51.23 $51.23 230
23/07/2024 $51.62 $51.73 $51.53 $51.73 3,295
22/07/2024 $51.66 $51.82 $51.66 $51.81 4
19/07/2024 $51.91 $51.91 $51.62 $51.62 23
18/07/2024 $53.16 $53.06 $52.17 $52.24 0
17/07/2024 $53.16 $53.22 $52.67 $52.69 0
16/07/2024 $53.16 $53.22 $53.16 $53.22 350
15/07/2024 $53.32 $53.39 $53.26 $53.35 599
12/07/2024 $53.45 $53.73 $53.45 $53.73 332
11/07/2024 $53.44 $53.67 $53.44 $53.47 2,435
10/07/2024 $52.82 $53.05 $52.82 $53.04 189
09/07/2024 $52.73 $52.73 $52.73 $52.73 1,055
08/07/2024 $52.51 $52.83 $52.47 $52.73 0
05/07/2024 $52.51 $53.09 $52.25 $52.47 0
04/07/2024 $52.51 $52.54 $52.51 $52.51 267
03/07/2024 $51.31 $52.36 $51.42 $52.33 0
02/07/2024 $51.31 $51.42 $51.31 $51.42 398
01/07/2024 $51.19 $51.74 $51.41 $51.51 0
28/06/2024 $51.19 $52.14 $51.20 $51.53 0
27/06/2024 $51.19 $51.77 $50.92 $51.25 0
26/06/2024 $51.19 $51.19 $51.14 $51.14 2,110
25/06/2024 $51.31 $51.31 $51.19 $51.19 2,400
24/06/2024 $51.31 $51.67 $51.31 $51.67 68
21/06/2024 $51.50 $51.52 $51.47 $51.47 1,949
20/06/2024 $52.02 $52.02 $51.72 $51.72 1,539
19/06/2024 $50.86 $52.18 $51.63 $52.05 0
18/06/2024 $50.86 $51.84 $51.05 $51.63 0
17/06/2024 $50.86 $51.10 $50.86 $51.05 0
14/06/2024 $50.86 $50.86 $50.86 $50.86 1,055
13/06/2024 $50.96 $50.96 $50.77 $50.78 1,223
12/06/2024 $50.64 $51.14 $50.64 $51.13 70
11/06/2024 $50.31 $50.31 $50.24 $50.26 2,110
10/06/2024 $50.38 $50.63 $50.38 $50.63 2,915
07/06/2024 $50.74 $51.44 $50.15 $50.52 0
06/06/2024 $50.74 $50.83 $50.74 $50.83 18
05/06/2024 $50.09 $50.49 $50.09 $50.49 1,819
04/06/2024 $49.58 $49.70 $49.56 $49.56 4,264
03/06/2024 $50.06 $50.74 $50.29 $50.38 0
31/05/2024 $50.06 $50.04 $49.49 $49.58 0
30/05/2024 $50.06 $50.41 $50.06 $50.41 546
29/05/2024 $50.50 $50.50 $50.45 $50.45 460
28/05/2024 $51.56 $51.56 $51.39 $51.38 47
27/05/2024 $51.14 $51.38 $51.14 $51.38 2

Market data

Select a section