Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI Emerging Markets

(XMME)
Sector: n/a
$57.26
$0.27 0.47
Last updated: 11:39:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $57.02 $57.13 $56.78 $56.98 12,151
21/11/2024 $57.03 $57.04 $56.76 $56.98 5,108
20/11/2024 $57.53 $57.53 $56.97 $56.97 17,946
19/11/2024 $57.68 $57.71 $57.14 $57.26 1,604
18/11/2024 $56.99 $57.33 $56.93 $57.26 56,005
15/11/2024 $56.93 $57.18 $56.74 $57.06 5,974
14/11/2024 $56.76 $57.07 $56.75 $57.06 5,466
13/11/2024 $57.53 $57.81 $57.06 $57.13 21,066
12/11/2024 $57.79 $57.80 $57.43 $57.43 2,169
11/11/2024 $59.10 $59.13 $58.57 $58.57 20,606
08/11/2024 $59.73 $59.82 $58.95 $58.99 28,199
07/11/2024 $59.86 $60.49 $59.77 $60.33 17,533
06/11/2024 $59.34 $59.45 $58.74 $58.97 35,133
05/11/2024 $59.87 $59.94 $59.74 $59.94 12,596
04/11/2024 $59.22 $59.52 $59.16 $59.39 63,683
01/11/2024 $58.97 $59.30 $58.97 $59.12 19,521
31/10/2024 $58.76 $58.86 $58.42 $58.55 52,039
30/10/2024 $59.38 $59.41 $58.93 $59.12 41,881
29/10/2024 $59.18 $60.11 $59.18 $59.70 9,855
28/10/2024 $59.79 $59.90 $59.55 $59.83 58,309
25/10/2024 $59.66 $59.98 $59.61 $59.81 70,063
24/10/2024 $59.73 $59.78 $57.75 $59.79 1,849
23/10/2024 $60.20 $60.27 $59.80 $59.79 41,628
22/10/2024 $60.09 $60.18 $59.80 $60.06 503,848
21/10/2024 $60.24 $61.43 $60.07 $60.07 180,607
18/10/2024 $60.78 $61.21 $60.78 $60.87 3,015
17/10/2024 $60.23 $60.25 $59.93 $60.25 31,136
16/10/2024 $60.13 $60.53 $60.13 $60.03 4,585
15/10/2024 $60.45 $60.65 $60.03 $60.03 11,224
14/10/2024 $61.18 $61.44 $60.93 $61.14 50,686
11/10/2024 $60.65 $61.39 $60.56 $61.35 26,119
10/10/2024 $60.98 $61.07 $60.16 $60.91 46,809
09/10/2024 $60.55 $60.90 $60.35 $60.90 3,739
08/10/2024 $60.89 $61.27 $60.44 $61.09 115,150
07/10/2024 $62.56 $62.67 $62.37 $62.40 7,514
04/10/2024 $62.25 $62.25 $61.79 $61.87 186,602
03/10/2024 $61.88 $62.05 $61.18 $61.50 2,355
02/10/2024 $62.43 $62.50 $61.80 $62.01 6,143
01/10/2024 $61.13 $61.24 $60.60 $60.85 12,561
30/09/2024 $62.00 $62.41 $61.11 $61.11 6,524
27/09/2024 $61.79 $62.26 $61.71 $61.98 13,249
26/09/2024 $61.12 $62.15 $60.97 $61.89 26,428
25/09/2024 $59.67 $60.24 $59.67 $60.15 37,090
24/09/2024 $59.43 $60.21 $59.36 $60.17 3,473
23/09/2024 $58.35 $58.70 $58.14 $58.62 51,615
20/09/2024 $58.25 $58.40 $58.04 $58.04 4,103
19/09/2024 $57.85 $58.09 $57.83 $58.08 3,046
18/09/2024 $57.30 $57.40 $57.09 $57.09 3,821
17/09/2024 $57.28 $57.45 $57.28 $57.31 1,372
16/09/2024 $57.09 $57.16 $56.99 $57.00 5,429
13/09/2024 $56.82 $57.01 $56.82 $56.40 2,519
12/09/2024 $56.34 $56.52 $56.34 $55.59 27,993
11/09/2024 $55.79 $55.88 $55.28 $55.69 19,836
10/09/2024 $55.91 $55.91 $55.68 $55.69 34,417
09/09/2024 $55.81 $56.08 $55.77 $55.90 11,143
06/09/2024 $56.51 $56.68 $55.70 $55.70 2,236
05/09/2024 $56.43 $56.73 $56.43 $56.51 5,945
04/09/2024 $56.05 $56.75 $55.94 $56.68 2,140
03/09/2024 $57.36 $57.40 $56.71 $56.77 1,684
02/09/2024 $57.44 $57.49 $57.38 $57.49 4,859
30/08/2024 $57.95 $58.03 $57.49 $57.49 68,528
29/08/2024 $57.65 $57.86 $57.64 $57.78 817
28/08/2024 $57.86 $57.97 $57.55 $57.56 1,669
27/08/2024 $57.87 $57.93 $57.70 $57.76 2,088
26/08/2024 $57.95 $58.03 $57.53 $57.53 1,495
23/08/2024 $57.95 $58.03 $57.53 $57.53 1,495
22/08/2024 $57.95 $58.03 $57.53 $57.53 1,495
21/08/2024 $57.74 $58.08 $57.67 $58.04 5,059
20/08/2024 $58.03 $58.16 $57.77 $57.77 2,621
19/08/2024 $57.66 $57.97 $57.66 $57.44 18,819
16/08/2024 $57.28 $57.49 $57.23 $57.44 1,962
15/08/2024 $56.46 $56.98 $56.31 $56.98 14,784
14/08/2024 $56.34 $56.60 $56.21 $56.43 101,095
13/08/2024 $56.21 $56.36 $55.92 $56.36 5,223
12/08/2024 $55.93 $56.23 $55.92 $56.12 30,996
09/08/2024 $55.79 $56.00 $55.50 $55.69 11,100
08/08/2024 $54.70 $55.38 $54.50 $55.38 1,768
07/08/2024 $54.65 $55.18 $54.65 $55.05 15,973
06/08/2024 $53.83 $54.02 $53.32 $53.79 6,284
05/08/2024 $52.69 $53.53 $52.16 $53.52 35,503
02/08/2024 $55.52 $55.52 $54.86 $55.05 1,480,805
01/08/2024 $56.96 $56.99 $56.42 $56.42 3,017
31/07/2024 $56.75 $57.12 $56.68 $57.08 5,237
30/07/2024 $56.17 $56.26 $55.85 $55.85 10,564
29/07/2024 $56.58 $56.58 $55.96 $55.99 44,443
26/07/2024 $55.94 $56.21 $55.94 $55.86 1,537
25/07/2024 $55.66 $55.92 $55.52 $55.86 9,621
24/07/2024 $56.44 $56.54 $56.29 $56.29 7,292
23/07/2024 $56.71 $56.94 $56.67 $56.85 66,094
22/07/2024 $56.77 $57.09 $56.68 $56.92 17,477
19/07/2024 $56.89 $57.04 $56.73 $56.73 1,422
18/07/2024 $58.09 $58.09 $57.33 $57.33 15,867
17/07/2024 $58.18 $58.23 $57.89 $57.88 6,535
16/07/2024 $58.39 $58.52 $58.34 $58.60 295,584
15/07/2024 $58.65 $58.73 $58.50 $58.60 3,856
12/07/2024 $58.67 $59.04 $58.63 $59.01 23,527
11/07/2024 $58.62 $59.01 $58.60 $58.71 10,036
10/07/2024 $58.08 $58.25 $57.96 $58.23 46,530
09/07/2024 $58.07 $58.07 $57.82 $57.89 17,273
08/07/2024 $57.77 $58.00 $57.75 $57.91 104,745
05/07/2024 $57.75 $57.88 $57.44 $57.63 17,584
04/07/2024 $57.74 $57.74 $57.63 $57.67 4,495
03/07/2024 $56.81 $57.48 $56.75 $57.44 19,103
02/07/2024 $56.26 $56.54 $56.21 $56.51 12,883
01/07/2024 $56.67 $56.77 $56.47 $56.54 2,867
28/06/2024 $56.61 $56.70 $56.53 $56.56 957
27/06/2024 $56.27 $56.49 $56.16 $56.22 15,335
26/06/2024 $56.66 $56.66 $56.08 $56.12 53,790
25/06/2024 $56.50 $56.52 $56.25 $56.25 10,947
24/06/2024 $56.38 $56.88 $56.38 $56.76 1,275,466
21/06/2024 $56.99 $56.99 $56.50 $56.50 243,169
20/06/2024 $57.23 $57.32 $56.80 $56.80 45,729
19/06/2024 $57.25 $57.31 $57.14 $57.17 3,347
18/06/2024 $56.31 $56.78 $56.31 $56.74 13,259
17/06/2024 $56.02 $56.14 $55.97 $56.10 6,218
14/06/2024 $56.09 $56.16 $55.71 $55.91 19,979
13/06/2024 $56.12 $56.24 $55.83 $55.87 10,547
12/06/2024 $55.68 $56.22 $55.60 $56.21 3,423
11/06/2024 $55.52 $55.52 $55.25 $55.24 8,900
10/06/2024 $55.44 $55.66 $55.33 $55.66 9,001
07/06/2024 $55.93 $55.93 $55.53 $55.60 5,776
06/06/2024 $55.79 $55.90 $55.73 $55.88 3,345
05/06/2024 $55.06 $55.51 $54.97 $55.51 54,575
04/06/2024 $54.39 $54.76 $54.39 $54.50 8,910
03/06/2024 $55.73 $55.76 $55.39 $55.44 2,187
31/05/2024 $54.73 $54.88 $54.50 $54.50 4,619
30/05/2024 $55.02 $55.42 $55.00 $55.42 1,840
29/05/2024 $55.90 $55.93 $55.47 $55.47 1,172
28/05/2024 $56.72 $56.77 $56.46 $56.46 9,819
27/05/2024 $56.30 $56.80 $56.30 $56.48 6,836

Market data

Select a section