Market data

Select a section

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

(XZEM)
Sector: n/a
$52.46
$0.58 1.12
Last updated: 16:49:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $52.77 $52.77 $52.26 $52.26 2,235
03/10/2024 $52.68 $52.69 $52.10 $52.10 5,287
02/10/2024 $52.85 $53.11 $52.29 $52.35 109
01/10/2024 $52.38 $51.73 $51.28 $51.28 1
30/09/2024 $52.38 $52.54 $51.55 $51.77 1,292
27/09/2024 $52.25 $52.56 $52.21 $52.38 589
26/09/2024 $51.50 $52.28 $51.50 $52.24 32,555
25/09/2024 $50.27 $50.81 $50.27 $50.66 739
24/09/2024 $49.85 $50.59 $49.85 $50.58 2,803
23/09/2024 $48.86 $49.22 $48.84 $49.22 457
20/09/2024 $48.83 $49.00 $48.67 $48.67 498
19/09/2024 $48.59 $48.82 $48.42 $48.71 11,205
18/09/2024 $47.78 $47.79 $47.72 $47.79 6,910
17/09/2024 $47.63 $47.95 $47.86 $47.86 35
16/09/2024 $47.63 $47.73 $47.52 $47.52 18,975
13/09/2024 $47.48 $47.53 $47.24 $47.07 44
12/09/2024 $47.04 $47.23 $47.04 $46.42 68
11/09/2024 $46.40 $46.43 $46.38 $46.37 140
10/09/2024 $46.48 $46.54 $46.37 $46.37 622
09/09/2024 $46.15 $46.35 $46.15 $46.35 34
06/09/2024 $46.66 $46.66 $46.21 $46.21 1,806
05/09/2024 $46.70 $46.86 $46.70 $46.71 214
04/09/2024 $46.21 $46.80 $46.21 $46.71 112
03/09/2024 $47.15 $48.18 $46.72 $46.72 253
02/09/2024 $47.35 $47.41 $47.18 $47.35 760
30/08/2024 $47.68 $47.85 $47.36 $47.35 222
29/08/2024 $47.22 $47.58 $47.22 $47.45 54
28/08/2024 $47.52 $47.55 $47.22 $47.22 4,403
27/08/2024 $47.33 $47.59 $47.31 $47.40 855
26/08/2024 $47.53 $47.57 $47.04 $47.04 595
23/08/2024 $47.53 $47.57 $47.04 $47.04 595
22/08/2024 $47.53 $47.57 $47.04 $47.04 595

Market data

Select a section