XTrackers II X USD Emerging Markets Bonds ETF

(XUEM)
Sector: n/a
$11.33
$0.05 0.43
Last updated: 11:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.30 $11.30 $11.28 $11.30 485
21/11/2024 $11.26 $11.32 $11.23 $11.30 0
20/11/2024 $11.26 $11.26 $11.26 $11.26 1,017
19/11/2024 $11.24 $11.26 $11.22 $11.26 4,685
18/11/2024 $11.26 $11.23 $11.18 $11.21 0
15/11/2024 $11.26 $11.29 $11.19 $11.29 0
14/11/2024 $11.26 $11.29 $11.26 $11.29 2,006
13/11/2024 $11.29 $11.30 $11.29 $11.30 403
12/11/2024 $11.53 $11.53 $11.48 $11.54 4,000
11/11/2024 $11.54 $11.57 $11.53 $11.54 0
08/11/2024 $11.54 $11.56 $11.54 $11.56 10,003
07/11/2024 $11.42 $11.51 $11.41 $11.49 4,019
06/11/2024 $11.39 $11.37 $11.29 $11.32 0
05/11/2024 $11.39 $11.39 $11.36 $11.36 1,003
04/11/2024 $11.43 $11.44 $11.41 $11.39 2,389
01/11/2024 $11.41 $11.44 $11.39 $11.43 6,506
31/10/2024 $11.44 $11.44 $11.41 $11.43 15,681
30/10/2024 $11.51 $11.51 $11.48 $11.48 1,004
29/10/2024 $11.45 $11.46 $11.42 $11.44 0
28/10/2024 $11.45 $11.45 $11.43 $11.43 1,467
25/10/2024 $11.45 $11.49 $11.43 $11.46 0
24/10/2024 $11.45 $11.46 $11.39 $11.40 0
23/10/2024 $11.45 $11.45 $11.40 $11.40 0
22/10/2024 $11.45 $11.46 $11.44 $11.44 10,000
21/10/2024 $11.55 $11.55 $11.49 $11.49 637
18/10/2024 $11.59 $11.61 $11.57 $11.60 4,418
17/10/2024 $11.62 $11.66 $11.59 $11.60 0
16/10/2024 $11.62 $11.64 $11.62 $11.64 1,003
15/10/2024 $11.60 $11.60 $11.59 $11.59 154
14/10/2024 $11.57 $11.58 $11.53 $11.55 0
11/10/2024 $11.57 $11.57 $11.57 $11.57 1,488
10/10/2024 $11.55 $11.56 $11.53 $11.56 2,500
09/10/2024 $11.59 $11.59 $11.59 $11.59 1,000
08/10/2024 $11.58 $11.59 $11.58 $11.59 3,077
07/10/2024 $11.69 $11.63 $11.58 $11.59 0
04/10/2024 $11.69 $11.69 $11.60 $11.60 3,787
03/10/2024 $11.76 $11.72 $11.67 $11.68 0
02/10/2024 $11.76 $11.76 $11.70 $11.71 2,864
01/10/2024 $11.73 $11.73 $11.72 $11.72 1
30/09/2024 $11.68 $11.69 $11.68 $11.69 873
27/09/2024 $11.70 $11.71 $11.66 $11.70 0
26/09/2024 $11.70 $11.72 $11.64 $11.66 0
25/09/2024 $11.70 $11.71 $11.66 $11.66 0
24/09/2024 $11.70 $11.70 $11.65 $11.69 0
23/09/2024 $11.70 $11.70 $11.67 $11.67 23,433
20/09/2024 $11.76 $11.76 $11.68 $11.69 0
19/09/2024 $11.76 $11.75 $11.68 $11.73 0
18/09/2024 $11.76 $11.72 $11.67 $11.68 0
17/09/2024 $11.76 $11.76 $11.70 $11.70 448
16/09/2024 $11.49 $11.65 $11.61 $11.64 780
13/09/2024 $11.49 $11.61 $11.54 $11.54 0
12/09/2024 $11.49 $11.58 $11.51 $11.54 0
11/09/2024 $11.49 $11.51 $11.49 $11.51 2,006
10/09/2024 $11.49 $11.54 $11.50 $11.52 0
09/09/2024 $11.49 $11.50 $11.49 $11.50 1,761
06/09/2024 $11.41 $11.55 $11.41 $11.51 5,007
05/09/2024 $11.46 $11.48 $11.46 $11.48 5,966
04/09/2024 $11.46 $11.46 $11.40 $11.44 0
03/09/2024 $11.46 $11.46 $11.42 $11.42 4,959
02/09/2024 $11.47 $11.49 $11.42 $11.46 0
30/08/2024 $11.47 $11.50 $11.44 $11.46 0
29/08/2024 $11.47 $11.49 $11.43 $11.46 0
28/08/2024 $11.47 $11.47 $11.45 $11.47 3,015
27/08/2024 $11.45 $11.50 $11.45 $11.48 3,058
26/08/2024 $11.45 $11.45 $11.39 $11.39 38,824
23/08/2024 $11.45 $11.45 $11.39 $11.39 38,824
22/08/2024 $11.45 $11.45 $11.39 $11.39 38,824
21/08/2024 $11.44 $11.46 $11.44 $11.46 1,003
20/08/2024 $11.50 $11.60 $11.54 $11.56 0
19/08/2024 $11.50 $11.56 $11.49 $11.56 0
16/08/2024 $11.50 $11.50 $11.49 $11.49 1,254
15/08/2024 $11.49 $11.49 $11.46 $11.46 3,009
14/08/2024 $11.44 $11.65 $11.43 $11.48 0
13/08/2024 $11.44 $11.45 $11.44 $11.45 2,006
12/08/2024 $11.30 $11.41 $11.35 $11.39 222
09/08/2024 $11.30 $11.38 $11.30 $11.38 9,426
08/08/2024 $11.32 $11.32 $11.30 $11.32 7,771
07/08/2024 $11.28 $11.33 $11.27 $11.31 0
06/08/2024 $11.28 $11.31 $11.28 $11.28 1,125
05/08/2024 $11.32 $11.38 $11.26 $11.27 0
02/08/2024 $11.32 $11.54 $11.20 $11.37 0
01/08/2024 $11.32 $11.35 $11.33 $11.33 878
31/07/2024 $11.32 $11.33 $11.32 $11.33 1,003
30/07/2024 $11.29 $11.29 $11.27 $11.27 128
29/07/2024 $11.31 $11.31 $11.27 $11.27 1,148
26/07/2024 $11.20 $11.28 $11.19 $11.24 0
25/07/2024 $11.20 $11.36 $11.07 $11.24 0
24/07/2024 $11.20 $11.23 $11.20 $11.23 1
23/07/2024 $11.23 $11.29 $11.23 $11.29 0
22/07/2024 $11.23 $11.26 $11.23 $11.24 5,015
19/07/2024 $11.23 $11.23 $11.18 $11.18 1,275
18/07/2024 $11.28 $11.28 $11.25 $11.25 1,275
17/07/2024 $11.31 $11.32 $11.28 $11.29 0
16/07/2024 $11.31 $11.47 $11.12 $11.31 0
15/07/2024 $11.31 $11.31 $11.29 $11.29 4,864
12/07/2024 $11.31 $11.45 $11.13 $11.33 0
11/07/2024 $11.31 $11.31 $11.30 $11.30 1,003
10/07/2024 $11.22 $11.22 $11.21 $11.21 3,858
09/07/2024 $11.13 $11.22 $11.18 $11.19 0
08/07/2024 $11.13 $11.23 $11.17 $11.21 0
05/07/2024 $11.13 $11.36 $10.92 $11.20 0
04/07/2024 $11.13 $11.14 $11.13 $11.14 2,871
03/07/2024 $11.05 $11.14 $11.05 $11.14 3,009
02/07/2024 $11.05 $11.07 $10.99 $11.04 0
01/07/2024 $11.05 $11.05 $11.00 $11.00 5,640
28/06/2024 $11.14 $11.18 $11.09 $11.09 40,840
27/06/2024 $11.15 $11.17 $11.10 $11.15 0
26/06/2024 $11.15 $11.16 $11.11 $11.12 0
25/06/2024 $11.15 $11.16 $11.15 $11.15 50
24/06/2024 $11.15 $11.15 $11.15 $11.15 1,003
21/06/2024 $11.15 $11.15 $11.12 $11.11 3,979
20/06/2024 $11.14 $11.14 $11.14 $11.14 3,452
19/06/2024 $11.10 $11.19 $11.14 $11.17 0
18/06/2024 $11.10 $11.28 $11.08 $11.14 0
17/06/2024 $11.10 $11.10 $11.09 $11.09 3,864
14/06/2024 $11.16 $11.16 $11.13 $11.14 9,731
13/06/2024 $11.09 $11.33 $11.02 $11.17 0
12/06/2024 $11.09 $11.17 $11.09 $11.17 2,006
11/06/2024 $11.07 $11.08 $11.07 $11.08 360
10/06/2024 $11.03 $11.05 $11.01 $11.03 0
07/06/2024 $11.03 $11.05 $11.02 $11.05 10,687
06/06/2024 $11.09 $11.12 $11.09 $11.12 1,391
05/06/2024 $11.11 $11.16 $11.11 $11.16 9,027
04/06/2024 $11.11 $11.11 $11.11 $11.10 1,003
03/06/2024 $11.05 $11.24 $10.98 $11.10 0
31/05/2024 $11.05 $11.05 $11.05 $11.05 196
30/05/2024 $10.97 $11.03 $10.96 $11.03 47,932
29/05/2024 $11.04 $11.03 $10.93 $10.93 0
28/05/2024 $11.04 $11.08 $11.01 $11.03 0
27/05/2024 $11.04 $11.04 $11.04 $11.03 4,440