Market data

Select a section

XTrackers II X USD Emerging Markets Bonds ETF

(XUEM)
Sector: n/a
$11.48
$0.01 0.12
Last updated: 09:01:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $11.48 $11.46 $11.42 $11.46 0
16/07/2025 $11.48 $11.45 $11.43 $11.43 5
15/07/2025 $11.48 $11.48 $11.44 $11.44 3,637
14/07/2025 $11.46 $11.46 $11.46 $11.46 4,300
11/07/2025 $11.48 $11.48 $11.47 $11.47 1,200
10/07/2025 $11.51 $11.52 $11.51 $11.51 43
09/07/2025 $11.51 $11.48 $11.48 $11.48 0
08/07/2025 $11.51 $11.50 $11.45 $11.45 0
07/07/2025 $11.51 $11.51 $11.50 $11.50 484
04/07/2025 $11.53 $11.56 $11.53 $11.53 3,859
03/07/2025 $11.53 $11.54 $11.53 $11.53 18,146
02/07/2025 $11.46 $11.52 $11.49 $11.51 0
01/07/2025 $11.46 $11.53 $11.48 $11.52 0
30/06/2025 $11.46 $11.48 $11.46 $11.48 370
27/06/2025 $11.35 $11.47 $11.44 $11.44 3
26/06/2025 $11.35 $11.45 $11.40 $11.44 0
25/06/2025 $11.35 $11.45 $11.39 $11.40 12,193
24/06/2025 $11.35 $11.42 $11.36 $11.42 0
23/06/2025 $11.35 $11.38 $11.30 $11.36 0
20/06/2025 $11.35 $11.34 $11.29 $11.33 0
19/06/2025 $11.35 $11.34 $11.29 $11.31 0
18/06/2025 $11.35 $11.35 $11.33 $11.33 6,739
17/06/2025 $11.33 $11.33 $11.33 $11.33 125
16/06/2025 $11.28 $11.36 $11.29 $11.34 0
13/06/2025 $11.28 $11.34 $11.32 $11.32 0
12/06/2025 $11.28 $11.38 $11.33 $11.36 0
11/06/2025 $11.28 $11.48 $11.29 $11.34 0
10/06/2025 $11.28 $11.32 $11.28 $11.30 0
09/06/2025 $11.28 $11.28 $11.27 $11.28 11,000
06/06/2025 $11.10 $11.30 $11.25 $11.26 0
05/06/2025 $11.10 $11.34 $11.28 $11.29 0
04/06/2025 $11.10 $11.30 $11.23 $11.29 0
03/06/2025 $11.10 $11.25 $11.21 $11.25 25
02/06/2025 $11.10 $11.22 $11.20 $11.20 0
30/05/2025 $11.10 $11.24 $11.20 $11.23 0
29/05/2025 $11.10 $11.24 $11.18 $11.23 0
28/05/2025 $11.10 $11.22 $11.17 $11.18 0
27/05/2025 $11.10 $11.21 $11.12 $11.20 0
26/05/2025 $11.10 $11.15 $11.12 $11.12 1
23/05/2025 $11.10 $11.15 $11.12 $11.12 1
22/05/2025 $11.10 $11.11 $11.10 $11.11 14,171
21/05/2025 $11.16 $11.18 $11.16 $11.18 924
20/05/2025 $11.35 $11.39 $11.34 $11.37 0
19/05/2025 $11.35 $11.36 $11.30 $11.35 0
16/05/2025 $11.35 $11.40 $11.35 $11.36 0
15/05/2025 $11.35 $11.36 $11.30 $11.35 0
14/05/2025 $11.35 $11.35 $11.33 $11.33 18,869
13/05/2025 $11.35 $11.37 $11.35 $11.37 524
12/05/2025 $11.33 $11.34 $11.33 $11.34 9,000
09/05/2025 $11.23 $11.27 $11.25 $11.25 1
08/05/2025 $11.23 $11.32 $11.25 $11.26 0
07/05/2025 $11.23 $11.31 $11.22 $11.28 0
06/05/2025 $11.23 $11.22 $11.16 $11.22 0
05/05/2025 $11.23 $11.25 $11.22 $11.22 4,608
02/05/2025 $11.23 $11.25 $11.22 $11.22 4,608
01/05/2025 $11.09 $11.44 $11.22 $11.24 0
30/04/2025 $11.09 $11.33 $11.22 $11.27 0
29/04/2025 $11.09 $11.33 $11.28 $11.30 0
28/04/2025 $11.09 $11.31 $11.29 $11.29 0
25/04/2025 $11.09 $11.29 $11.21 $11.28 0
24/04/2025 $11.09 $11.24 $11.14 $11.21 0
23/04/2025 $11.09 $11.19 $11.17 $11.17 1
22/04/2025 $11.09 $11.09 $11.03 $11.09 1,341
21/04/2025 $11.09 $11.10 $11.09 $11.09 27,000
18/04/2025 $11.09 $11.10 $11.09 $11.09 27,000
17/04/2025 $11.09 $11.10 $11.09 $11.09 27,000
16/04/2025 $10.87 $11.10 $11.04 $11.08 741
15/04/2025 $10.87 $11.08 $11.01 $11.06 0
14/04/2025 $10.87 $11.01 $10.87 $11.01 20,020
11/04/2025 $11.02 $10.79 $10.74 $10.76 895
10/04/2025 $11.02 $11.02 $10.92 $10.92 42
09/04/2025 $11.20 $10.81 $10.73 $10.73 1
08/04/2025 $11.20 $11.06 $10.97 $10.97 4
07/04/2025 $11.20 $11.12 $10.81 $11.00 10
04/04/2025 $11.20 $11.20 $11.10 $11.11 2,431
03/04/2025 $11.26 $11.46 $11.24 $11.26 0
02/04/2025 $11.26 $11.36 $11.31 $11.32 0
01/04/2025 $11.26 $11.36 $11.33 $11.34 0
31/03/2025 $11.26 $11.27 $11.23 $11.23 1,340
28/03/2025 $11.30 $11.30 $11.26 $11.26 64
27/03/2025 $11.30 $11.30 $11.28 $11.28 270
26/03/2025 $11.35 $11.36 $11.31 $11.31 1,604
25/03/2025 $11.35 $11.36 $11.35 $11.35 0
24/03/2025 $11.35 $11.38 $11.34 $11.35 0
21/03/2025 $11.35 $11.35 $11.35 $11.35 1,000
20/03/2025 $11.32 $11.44 $11.40 $11.40 1
19/03/2025 $11.32 $11.35 $11.32 $11.35 2,320
18/03/2025 $11.33 $11.35 $11.33 $11.33 0
17/03/2025 $11.33 $11.37 $11.33 $11.34 380
14/03/2025 $11.32 $11.33 $11.32 $11.32 0
13/03/2025 $11.32 $11.34 $11.29 $11.29 0
12/03/2025 $11.32 $11.32 $11.32 $11.32 1,177
11/03/2025 $11.34 $11.34 $11.31 $11.31 7,000
10/03/2025 $11.34 $11.42 $11.34 $11.34 2,247
07/03/2025 $11.36 $11.64 $11.32 $11.34 0
06/03/2025 $11.36 $11.36 $11.32 $11.32 2,981
05/03/2025 $11.48 $11.41 $11.39 $11.39 859
04/03/2025 $11.48 $11.41 $11.39 $11.39 2,966
03/03/2025 $11.48 $11.42 $11.38 $11.42 1
28/02/2025 $11.48 $11.42 $11.37 $11.41 0
27/02/2025 $11.48 $11.48 $11.39 $11.39 0
26/02/2025 $11.48 $11.40 $11.35 $11.39 0
25/02/2025 $11.48 $11.38 $11.32 $11.35 4,764
24/02/2025 $11.48 $11.31 $11.28 $11.29 0
21/02/2025 $11.48 $11.31 $11.26 $11.29 0
20/02/2025 $11.48 $11.29 $11.24 $11.26 0
19/02/2025 $11.48 $11.25 $11.25 $11.25 1
18/02/2025 $11.48 $11.49 $11.44 $11.44 0
17/02/2025 $11.48 $11.53 $11.41 $11.48 43
14/02/2025 $11.37 $11.49 $11.42 $11.48 0
13/02/2025 $11.37 $11.42 $11.37 $11.42 2,010
12/02/2025 $11.45 $11.37 $11.32 $11.32 0
11/02/2025 $11.45 $11.44 $11.38 $11.39 0
10/02/2025 $11.45 $11.45 $11.44 $11.44 3,524
07/02/2025 $11.48 $11.51 $11.42 $11.44 0
06/02/2025 $11.48 $11.48 $11.41 $11.48 3,505
05/02/2025 $11.41 $11.49 $11.43 $11.48 2
04/02/2025 $11.41 $11.42 $11.37 $11.39 2
03/02/2025 $11.41 $11.42 $11.39 $11.39 1
31/01/2025 $11.41 $11.40 $11.34 $11.40 2
30/01/2025 $11.41 $11.44 $11.38 $11.39 4,826
29/01/2025 $11.37 $11.40 $11.34 $11.36 0
28/01/2025 $11.37 $11.45 $11.34 $11.34 7
27/01/2025 $11.37 $11.41 $11.32 $11.35 164
24/01/2025 $11.31 $11.34 $11.31 $11.34 417
23/01/2025 $11.31 $11.35 $11.29 $11.31 1,312
22/01/2025 $11.40 $11.40 $11.33 $11.32 31
21/01/2025 $11.32 $11.32 $11.32 $11.32 1,003
20/01/2025 $11.27 $11.31 $11.24 $11.30 0

Market data

Select a section