Market data

Select a section

XTrackers (IE) Public Limited Company Xtrackers MSCI Emerg. Mkts Ucits ETF

(XZEM)
Sector: n/a
$46.30
$-2.86 -5.82
Last updated: 16:35:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $47.19 $49.05 $45.60 $46.30 623
03/04/2025 $49.21 $50.20 $49.01 $49.17 360
02/04/2025 $50.10 $50.31 $50.10 $50.26 26
01/04/2025 $50.22 $50.36 $49.93 $50.36 3,668
31/03/2025 $49.59 $49.86 $49.50 $49.74 12,228
28/03/2025 $50.59 $50.81 $50.09 $50.09 11
27/03/2025 $50.97 $51.13 $50.83 $50.99 1,453
26/03/2025 $51.04 $51.34 $50.87 $50.87 29,765
25/03/2025 $51.17 $51.33 $50.66 $51.30 2,958
24/03/2025 $51.67 $51.67 $51.18 $51.22 92
21/03/2025 $50.88 $50.94 $50.71 $50.81 630
20/03/2025 $51.94 $51.90 $51.21 $51.21 60
19/03/2025 $51.94 $51.94 $51.67 $51.67 1,161
18/03/2025 $50.78 $52.26 $51.49 $51.79 4
17/03/2025 $50.78 $51.95 $50.78 $51.94 410
14/03/2025 $50.45 $51.13 $50.45 $50.94 6,050
13/03/2025 $50.49 $50.38 $50.08 $50.28 0
12/03/2025 $50.49 $50.54 $50.13 $50.49 155
11/03/2025 $50.60 $50.64 $50.23 $50.23 175
10/03/2025 $50.66 $50.99 $50.08 $50.22 256
07/03/2025 $51.63 $51.81 $51.02 $51.01 8,368
06/03/2025 $51.43 $51.79 $51.42 $51.47 191
05/03/2025 $50.99 $51.08 $50.85 $51.03 2,896
04/03/2025 $49.99 $50.01 $49.52 $49.52 712
03/03/2025 $50.36 $50.37 $50.21 $50.33 1,836
28/02/2025 $50.25 $50.35 $50.00 $50.32 1,309
27/02/2025 $51.91 $52.03 $51.53 $51.53 119
26/02/2025 $52.19 $52.34 $52.19 $52.34 4,497
25/02/2025 $51.20 $51.25 $51.11 $51.22 189
24/02/2025 $51.73 $51.92 $51.16 $51.28 1,285
21/02/2025 $52.48 $52.50 $52.32 $52.46 530
20/02/2025 $51.32 $52.07 $51.30 $51.88 691
19/02/2025 $51.79 $51.90 $51.41 $51.47 467
18/02/2025 $51.96 $52.02 $51.65 $51.81 799
17/02/2025 $51.66 $51.80 $51.50 $51.79 118
14/02/2025 $51.40 $51.52 $51.36 $51.08 799
13/02/2025 $50.82 $51.08 $50.75 $51.08 233
12/02/2025 $50.93 $50.98 $50.51 $50.79 753
11/02/2025 $50.31 $50.73 $50.31 $50.73 3,560
10/02/2025 $50.66 $50.77 $50.50 $49.96 171
07/02/2025 $50.47 $50.48 $49.96 $49.96 195
06/02/2025 $49.86 $50.03 $49.85 $50.01 106
05/02/2025 $49.79 $49.79 $49.55 $49.75 386
04/02/2025 $49.70 $50.22 $49.58 $50.22 414
03/02/2025 $48.64 $49.18 $48.05 $49.18 271
31/01/2025 $50.07 $50.07 $49.70 $49.88 10,757
30/01/2025 $49.54 $49.94 $49.50 $49.94 308
29/01/2025 $49.16 $49.53 $49.07 $49.29 3,023
28/01/2025 $48.27 $48.64 $48.27 $48.38 161
27/01/2025 $48.44 $48.60 $48.36 $48.51 2,732
24/01/2025 $49.59 $49.59 $49.11 $49.51 629
23/01/2025 $48.98 $49.10 $48.79 $48.96 1,667
22/01/2025 $48.61 $49.04 $48.35 $48.89 16,361
21/01/2025 $48.36 $48.72 $48.35 $48.38 4,168
20/01/2025 $48.47 $49.15 $48.17 $48.80 402
17/01/2025 $48.08 $48.16 $47.92 $48.15 157
16/01/2025 $48.14 $48.14 $47.72 $47.56 12,306
15/01/2025 $46.93 $47.58 $46.93 $47.56 200
14/01/2025 $46.98 $47.30 $46.94 $46.94 1,410
13/01/2025 $46.71 $46.72 $46.26 $46.34 298
10/01/2025 $47.48 $47.57 $46.77 $46.76 22
09/01/2025 $47.48 $47.66 $47.48 $47.52 76
08/01/2025 $47.92 $47.92 $47.50 $47.58 894
07/01/2025 $48.53 $48.53 $48.30 $48.30 302
06/01/2025 $48.26 $48.66 $48.26 $48.66 241
03/01/2025 $47.91 $47.93 $47.41 $47.90 17
02/01/2025 $47.69 $47.94 $47.69 $47.79 53
01/01/2025 $47.94 $48.06 $47.89 $47.89 32
31/12/2024 $47.94 $48.06 $47.89 $47.89 32
30/12/2024 $48.00 $48.30 $47.59 $47.59 37
27/12/2024 $48.45 $48.45 $47.97 $48.29 9,982
26/12/2024 $48.62 $48.79 $48.48 $48.47 4
25/12/2024 $48.62 $48.79 $48.48 $48.47 4
24/12/2024 $48.62 $48.79 $48.48 $48.47 4
23/12/2024 $48.21 $48.57 $48.21 $48.26 28
20/12/2024 $47.74 $48.07 $47.63 $48.07 1,055
19/12/2024 $48.21 $48.48 $48.21 $48.26 3,724
18/12/2024 $49.06 $49.51 $49.01 $49.10 4,574
17/12/2024 $48.91 $49.25 $48.74 $49.02 60
16/12/2024 $49.31 $49.76 $49.18 $49.19 19,539
13/12/2024 $49.52 $49.65 $49.43 $49.43 2,914
12/12/2024 $49.74 $50.02 $49.53 $49.55 1,772
11/12/2024 $49.38 $49.61 $49.38 $49.61 22
10/12/2024 $49.62 $49.73 $49.48 $49.49 5,327
09/12/2024 $50.00 $50.62 $49.95 $50.58 369
06/12/2024 $49.46 $49.61 $49.28 $49.28 7,609
05/12/2024 $49.03 $49.26 $49.03 $49.26 216
04/12/2024 $49.07 $49.12 $48.93 $48.98 3,726
03/12/2024 $48.71 $49.09 $48.47 $48.87 1,699
02/12/2024 $47.93 $48.74 $48.39 $48.65 664
29/11/2024 $47.93 $48.38 $47.81 $48.38 2,775
28/11/2024 $48.59 $48.30 $47.99 $48.00 232
27/11/2024 $48.59 $48.84 $48.23 $48.23 2,859
26/11/2024 $48.59 $48.28 $48.16 $48.16 1
25/11/2024 $48.59 $48.70 $48.10 $48.10 1,197
22/11/2024 $48.29 $48.43 $48.24 $48.23 1
21/11/2024 $48.29 $48.29 $48.17 $48.27 128
20/11/2024 $48.57 $48.57 $48.27 $48.27 362
19/11/2024 $48.51 $49.10 $48.51 $48.65 193
18/11/2024 $48.39 $48.92 $47.62 $48.43 1,322
15/11/2024 $48.13 $48.45 $47.97 $48.18 173
14/11/2024 $48.02 $48.50 $48.00 $48.18 181
13/11/2024 $48.72 $48.72 $48.17 $48.17 1,340
12/11/2024 $48.98 $48.98 $48.50 $48.83 254
11/11/2024 $49.94 $50.24 $49.56 $49.60 660
08/11/2024 $51.23 $51.23 $49.84 $49.94 936
07/11/2024 $50.43 $51.16 $50.43 $51.15 778
06/11/2024 $50.27 $50.27 $49.58 $49.97 70
05/11/2024 $50.83 $50.86 $50.60 $50.85 1,113
04/11/2024 $50.20 $50.34 $50.20 $50.28 748
01/11/2024 $49.55 $50.28 $50.08 $50.08 3
31/10/2024 $49.55 $49.89 $49.43 $49.66 41
30/10/2024 $50.35 $50.59 $50.22 $50.22 9,141
29/10/2024 $51.05 $50.83 $50.64 $50.83 25
28/10/2024 $51.05 $51.06 $50.52 $50.90 886
25/10/2024 $50.61 $51.02 $50.61 $50.79 241
24/10/2024 $50.48 $50.61 $50.06 $50.74 2,977
23/10/2024 $51.15 $51.23 $50.74 $50.74 1,169
22/10/2024 $50.75 $51.14 $50.73 $51.12 2,365
21/10/2024 $51.21 $53.78 $49.32 $50.92 645
18/10/2024 $51.87 $51.87 $51.46 $51.63 347
17/10/2024 $51.45 $51.45 $51.03 $51.10 1,805
16/10/2024 $51.19 $51.30 $50.96 $51.30 3,182
15/10/2024 $51.30 $51.52 $50.89 $50.88 886
14/10/2024 $52.24 $52.19 $51.72 $51.92 3,112,247
11/10/2024 $51.54 $52.24 $51.54 $52.24 4,746
10/10/2024 $51.77 $51.79 $51.60 $51.60 6,460
09/10/2024 $51.05 $51.60 $51.05 $51.60 8,266
08/10/2024 $51.34 $51.87 $51.04 $51.65 2,953
07/10/2024 $52.89 $53.08 $52.65 $52.65 52

Market data

Select a section