Market data

Select a section

XTrackers (IE) Public Limited X Esg Msci Emerging Markets

(XMMS)
Sector: n/a
4,553.25p
-0.25p -0.01
Last updated: 11:24:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,537.00p 4,562.00p 4,532.50p 4,521.50p 8,286
21/11/2024 4,504.50p 4,521.50p 4,494.00p 4,521.50p 123
20/11/2024 4,528.00p 4,533.50p 4,508.75p 4,508.75p 478
19/11/2024 4,532.50p 4,552.00p 4,528.75p 4,529.00p 27
18/11/2024 4,518.00p 4,530.61p 4,511.00p 4,529.00p 2,666
15/11/2024 4,488.50p 4,512.50p 4,488.50p 4,488.25p 174
14/11/2024 4,485.00p 4,500.24p 4,477.50p 4,488.25p 610
13/11/2024 4,521.00p 4,528.50p 4,490.00p 4,491.00p 14,329
12/11/2024 4,510.50p 4,514.18p 4,486.00p 4,505.50p 2,277
11/11/2024 4,585.50p 4,590.00p 4,548.50p 4,548.50p 624
08/11/2024 4,635.00p 4,636.00p 4,560.88p 4,563.75p 1,880
07/11/2024 4,646.00p 4,649.89p 4,622.00p 4,646.00p 829
06/11/2024 4,595.50p 4,610.50p 4,559.96p 4,580.00p 446
05/11/2024 4,608.50p 4,616.61p 4,598.00p 4,608.50p 3,810
04/11/2024 4,565.50p 4,588.17p 4,565.50p 4,583.50p 362
01/11/2024 4,578.00p 4,581.50p 4,561.52p 4,565.00p 24,706
31/10/2024 4,521.00p 4,548.00p 4,516.50p 4,548.00p 953
30/10/2024 4,557.00p 4,569.50p 4,544.75p 4,544.75p 1,001
29/10/2024 4,607.50p 4,626.00p 4,583.00p 4,594.50p 2,353
28/10/2024 4,610.00p 4,628.22p 4,586.50p 4,610.25p 12,835
25/10/2024 4,599.50p 4,609.00p 4,599.50p 4,606.75p 1,952
24/10/2024 4,595.00p 4,615.00p 4,483.00p 4,620.50p 3,733
23/10/2024 4,641.00p 4,648.00p 4,620.50p 4,620.50p 4,190
22/10/2024 4,615.50p 4,636.63p 4,611.50p 4,626.50p 6,635
21/10/2024 4,634.00p 4,654.00p 4,612.50p 4,622.00p 638
18/10/2024 4,677.50p 4,694.00p 4,652.50p 4,667.25p 4,469
17/10/2024 4,647.00p 4,648.50p 4,609.39p 4,628.00p 489
16/10/2024 4,620.00p 4,650.50p 4,615.50p 4,650.50p 177
15/10/2024 4,637.00p 4,638.50p 4,587.00p 4,587.00p 213
14/10/2024 4,686.00p 4,712.42p 4,676.00p 4,685.00p 4,980
11/10/2024 4,629.50p 4,691.00p 4,637.00p 4,691.00p 489
10/10/2024 4,629.50p 4,670.83p 4,650.50p 4,668.00p 208
09/10/2024 4,629.50p 4,659.00p 4,614.50p 4,653.25p 505
08/10/2024 4,777.50p 4,680.50p 4,613.00p 4,666.25p 70
07/10/2024 4,777.50p 4,796.50p 4,765.02p 4,768.75p 545
04/10/2024 4,729.00p 4,745.00p 4,715.16p 4,718.50p 707
03/10/2024 4,685.00p 4,713.50p 4,655.98p 4,694.00p 668
02/10/2024 4,672.50p 4,704.50p 4,672.00p 4,672.00p 612
01/10/2024 4,576.00p 4,594.20p 4,565.78p 4,588.50p 1,992
30/09/2024 4,639.50p 4,642.50p 4,557.50p 4,557.50p 2,743
27/09/2024 4,616.00p 4,650.00p 4,616.00p 4,626.25p 2,020
26/09/2024 4,597.50p 4,659.17p 4,572.32p 4,609.75p 1,187
25/09/2024 4,476.00p 4,505.50p 4,471.00p 4,504.50p 1,435
24/09/2024 4,452.00p 4,497.50p 4,448.70p 4,497.50p 976
23/09/2024 4,386.50p 4,403.50p 4,369.50p 4,391.25p 2,962
20/09/2024 4,372.50p 4,387.50p 4,372.50p 4,373.50p 16,431
19/09/2024 4,370.50p 4,378.00p 4,368.06p 4,376.50p 10,529
18/09/2024 4,356.50p 4,356.50p 4,321.00p 4,321.00p 15,521
17/09/2024 4,345.50p 4,355.50p 4,340.50p 4,352.75p 21
16/09/2024 4,336.50p 4,338.00p 4,317.00p 4,317.00p 2,816
13/09/2024 4,330.50p 4,339.50p 4,320.50p 4,312.00p 473
12/09/2024 4,316.00p 4,333.00p 4,311.00p 4,269.50p 311
11/09/2024 4,257.50p 4,274.50p 4,254.96p 4,262.50p 229
10/09/2024 4,269.00p 4,273.43p 4,258.00p 4,262.50p 69
09/09/2024 4,255.50p 4,277.50p 4,255.50p 4,277.50p 4,128
06/09/2024 4,278.00p 4,278.00p 4,184.07p 4,239.00p 130
05/09/2024 4,296.00p 4,312.44p 4,286.50p 4,294.50p 227
04/09/2024 4,286.00p 4,316.43p 4,286.00p 4,308.25p 119
03/09/2024 4,366.00p 4,366.00p 4,326.92p 4,333.50p 304
02/09/2024 4,372.00p 4,375.00p 4,368.20p 4,381.50p 855
30/08/2024 4,396.00p 4,406.00p 4,378.50p 4,381.50p 22,673
29/08/2024 4,358.00p 4,395.41p 4,353.50p 4,387.50p 19,864
28/08/2024 4,385.50p 4,385.50p 4,357.00p 4,360.25p 583
27/08/2024 4,379.50p 4,409.50p 4,363.50p 4,363.50p 325
26/08/2024 4,426.50p 4,432.50p 4,392.00p 4,392.00p 69
23/08/2024 4,426.50p 4,432.50p 4,392.00p 4,392.00p 69
22/08/2024 4,426.50p 4,432.50p 4,392.00p 4,392.00p 69
21/08/2024 4,434.00p 4,441.50p 4,433.43p 4,441.50p 530
20/08/2024 4,484.00p 4,484.00p 4,434.50p 4,434.50p 206
19/08/2024 4,452.00p 4,475.50p 4,451.50p 4,455.00p 1,658
16/08/2024 4,468.50p 4,468.50p 4,434.53p 4,455.00p 256
15/08/2024 4,391.50p 4,437.94p 4,387.00p 4,429.50p 9,989
14/08/2024 4,394.50p 4,410.00p 4,371.50p 4,390.75p 4,707
13/08/2024 4,393.00p 4,394.50p 4,393.00p 4,394.50p 415
12/08/2024 4,382.50p 4,400.92p 4,356.50p 4,389.50p 18,058
09/08/2024 4,372.00p 4,384.00p 4,357.95p 4,362.50p 2,469
08/08/2024 4,354.50p 4,354.50p 4,308.40p 4,353.50p 432
07/08/2024 4,333.00p 4,339.84p 4,322.42p 4,327.00p 594
06/08/2024 4,221.50p 4,241.50p 4,221.50p 4,230.00p 652
05/08/2024 4,139.00p 4,195.00p 4,096.42p 4,195.00p 17,063
02/08/2024 4,325.00p 4,356.58p 4,294.25p 4,294.25p 28,797
01/08/2024 4,449.00p 4,450.50p 4,417.75p 4,417.75p 114
31/07/2024 4,448.50p 4,448.50p 4,428.40p 4,448.50p 129
30/07/2024 4,354.00p 4,370.56p 4,352.50p 4,352.50p 396
29/07/2024 4,370.50p 4,396.75p 4,356.00p 4,356.00p 2,019
26/07/2024 4,339.00p 4,367.75p 4,363.09p 4,337.75p 70
25/07/2024 4,339.00p 4,339.00p 4,300.66p 4,337.75p 666
24/07/2024 4,359.00p 4,377.80p 4,356.00p 4,356.00p 712
23/07/2024 4,395.50p 4,416.00p 4,355.00p 4,403.50p 0
22/07/2024 4,395.50p 4,408.75p 4,392.00p 4,408.75p 131
19/07/2024 4,401.50p 4,407.00p 4,391.50p 4,391.50p 766
18/07/2024 4,470.50p 4,472.00p 4,420.50p 4,420.50p 3,508
17/07/2024 4,487.50p 4,487.50p 4,448.10p 4,450.25p 351
16/07/2024 4,506.50p 4,520.71p 4,506.50p 4,513.25p 462
15/07/2024 4,520.00p 4,524.38p 4,507.92p 4,512.00p 3,154
12/07/2024 4,535.50p 4,550.50p 4,535.50p 4,545.00p 549
11/07/2024 4,555.50p 4,562.93p 4,544.25p 4,544.25p 2,310
10/07/2024 4,539.50p 4,563.50p 4,529.50p 4,532.50p 4,979
09/07/2024 4,523.50p 4,529.22p 4,516.00p 4,528.00p 496
08/07/2024 4,516.50p 4,524.50p 4,511.21p 4,513.75p 231
05/07/2024 4,524.00p 4,499.50p 4,494.95p 4,499.50p 2
04/07/2024 4,524.00p 4,529.50p 4,517.45p 4,518.00p 1,035
03/07/2024 4,466.50p 4,500.50p 4,481.69p 4,500.50p 360
02/07/2024 4,466.50p 4,466.25p 4,439.25p 4,458.25p 0
01/07/2024 4,466.50p 4,473.00p 4,465.80p 4,473.00p 334
28/06/2024 4,476.50p 4,478.03p 4,474.75p 4,474.75p 929
27/06/2024 4,446.50p 4,457.41p 4,445.59p 4,448.75p 2,162
26/06/2024 4,443.00p 4,449.50p 4,443.00p 4,437.00p 871
25/06/2024 4,452.00p 4,452.00p 4,435.07p 4,437.00p 4,269
24/06/2024 4,468.50p 4,482.16p 4,457.61p 4,471.50p 4,045
21/06/2024 4,480.50p 4,480.50p 4,474.50p 4,478.25p 10,107
20/06/2024 4,500.50p 4,509.50p 4,480.50p 4,480.50p 1,807
19/06/2024 4,503.00p 4,503.00p 4,489.79p 4,495.50p 957
18/06/2024 4,433.00p 4,475.25p 4,433.00p 4,472.25p 0
17/06/2024 4,433.00p 4,433.00p 4,421.00p 4,421.00p 589
14/06/2024 4,388.50p 4,408.50p 4,392.18p 4,408.50p 563
13/06/2024 4,388.50p 4,388.50p 4,379.00p 4,379.00p 1,713
12/06/2024 4,367.50p 4,380.50p 4,358.09p 4,378.50p 693
11/06/2024 4,366.50p 4,355.40p 4,343.25p 4,343.25p 167
10/06/2024 4,366.50p 4,373.00p 4,356.50p 4,373.00p 1,043
07/06/2024 4,378.50p 4,378.50p 4,367.50p 4,367.50p 3,011
06/06/2024 4,319.00p 4,371.50p 4,367.91p 4,371.50p 1
05/06/2024 4,319.00p 4,348.25p 4,312.21p 4,348.25p 7,549
04/06/2024 4,268.00p 4,272.69p 4,264.00p 4,264.00p 2,742
03/06/2024 4,381.00p 4,386.00p 4,334.00p 4,334.00p 36
31/05/2024 4,375.00p 4,303.08p 4,284.25p 4,284.25p 170
30/05/2024 4,375.00p 4,349.96p 4,339.07p 4,349.00p 4
29/05/2024 4,375.00p 4,375.00p 4,365.00p 4,365.00p 259
28/05/2024 4,460.00p 4,437.57p 4,422.00p 4,422.00p 942
27/05/2024 4,460.00p 4,436.67p 4,429.50p 4,429.50p 67

Market data

Select a section