Market data

Select a section

XTrackers (IE) Public Limited X Esg Msci Emerging Markets

(XMMS)
Sector: n/a
4,648.25p
56.25p 1.23
Last updated: 16:44:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,610.00p 4,650.00p 4,608.50p 4,648.25p 1,183
16/01/2025 4,633.50p 4,634.50p 4,592.00p 4,572.50p 541
15/01/2025 4,533.00p 4,572.50p 4,517.50p 4,572.50p 829
14/01/2025 4,549.50p 4,554.50p 4,529.00p 4,532.25p 110
13/01/2025 4,506.00p 4,506.50p 4,486.50p 4,487.50p 1,528
10/01/2025 4,528.00p 4,535.50p 4,492.52p 4,510.25p 431
09/01/2025 4,564.50p 4,566.50p 4,551.00p 4,552.75p 348
08/01/2025 4,498.00p 4,536.00p 4,497.50p 4,534.50p 2,417
07/01/2025 4,527.50p 4,538.50p 4,522.23p 4,532.00p 15,268
06/01/2025 4,546.00p 4,587.00p 4,539.50p 4,552.00p 1,842
03/01/2025 4,551.00p 4,558.50p 4,534.00p 4,547.50p 674
02/01/2025 4,486.50p 4,548.00p 4,431.50p 4,544.50p 3,637
01/01/2025 4,470.50p 4,492.00p 4,462.50p 4,492.00p 2,805
31/12/2024 4,470.50p 4,492.00p 4,462.50p 4,492.00p 2,805
30/12/2024 4,500.00p 4,500.00p 4,470.09p 4,484.50p 362
27/12/2024 4,533.00p 4,558.00p 4,492.67p 4,500.50p 9,026
26/12/2024 4,529.00p 4,567.50p 4,554.75p 4,554.75p 11
25/12/2024 4,529.00p 4,567.50p 4,554.75p 4,554.75p 11
24/12/2024 4,529.00p 4,567.50p 4,554.75p 4,554.75p 11
23/12/2024 4,529.00p 4,541.00p 4,524.50p 4,539.75p 155
20/12/2024 4,503.50p 4,532.50p 4,486.76p 4,516.75p 1,939
19/12/2024 4,492.50p 4,526.00p 4,492.50p 4,526.00p 685
18/12/2024 4,546.00p 4,565.00p 4,536.02p 4,539.75p 4,896
17/12/2024 4,530.50p 4,544.00p 4,528.00p 4,537.00p 1,077
16/12/2024 4,584.50p 4,605.50p 4,564.75p 4,564.75p 431
13/12/2024 4,603.00p 4,610.00p 4,599.50p 4,599.50p 262
12/12/2024 4,612.50p 4,613.50p 4,576.52p 4,590.00p 411
11/12/2024 4,562.00p 4,577.00p 4,561.50p 4,576.50p 969
10/12/2024 4,598.50p 4,588.00p 4,568.01p 4,570.25p 248
09/12/2024 4,598.50p 4,655.00p 4,595.00p 4,646.50p 2,900
06/12/2024 4,564.00p 4,564.50p 4,550.75p 4,550.75p 733
05/12/2024 4,548.00p 4,556.50p 4,537.50p 4,556.50p 2,995
04/12/2024 4,551.50p 4,563.92p 4,533.18p 4,534.00p 425
03/12/2024 4,551.50p 4,561.50p 4,535.75p 4,535.75p 3,687
02/12/2024 4,515.50p 4,526.50p 4,482.00p 4,526.50p 2,332
29/11/2024 4,448.50p 4,494.75p 4,448.00p 4,494.75p 12,976
28/11/2024 4,469.00p 4,478.00p 4,464.39p 4,465.75p 960
27/11/2024 4,529.00p 4,570.50p 4,489.00p 4,489.00p 28,029
26/11/2024 4,537.00p 4,539.50p 4,518.50p 4,538.50p 204
25/11/2024 4,537.00p 4,562.00p 4,549.50p 4,521.50p 148
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

Market data

Select a section