Market data

Select a section

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

(XZEM)
Sector: n/a
$55.63
$0.04 0.07
Last updated: 16:45:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $53.71 $55.60 $55.15 $55.60 0
23/06/2025 $53.71 $53.92 $53.65 $53.92 324
20/06/2025 $54.11 $54.16 $53.79 $53.79 1,967
19/06/2025 $53.48 $53.61 $53.20 $53.20 52
18/06/2025 $54.36 $54.59 $54.02 $54.19 540
17/06/2025 $54.66 $54.66 $54.32 $54.32 392
16/06/2025 $54.85 $55.16 $54.58 $55.15 2,108
13/06/2025 $54.13 $54.37 $54.13 $54.37 620
12/06/2025 $55.22 $55.27 $55.01 $55.21 271
11/06/2025 $55.34 $55.63 $55.31 $55.37 99
10/06/2025 $54.91 $54.97 $54.79 $54.89 386
09/06/2025 $54.45 $54.66 $54.45 $54.62 83
06/06/2025 $54.10 $53.98 $53.85 $53.85 0
05/06/2025 $54.10 $54.18 $53.79 $54.10 50
04/06/2025 $53.20 $53.78 $53.20 $53.60 1,414
03/06/2025 $52.73 $52.79 $52.63 $52.72 553
02/06/2025 $52.34 $52.52 $52.30 $52.44 1,168
30/05/2025 $53.38 $52.87 $52.40 $52.40 2
29/05/2025 $53.38 $53.47 $53.12 $53.15 9,937
28/05/2025 $52.82 $53.14 $52.82 $52.88 435
27/05/2025 $53.08 $53.17 $52.93 $53.10 64
26/05/2025 $53.29 $53.41 $52.86 $53.06 78
23/05/2025 $53.29 $53.41 $52.86 $53.06 78
22/05/2025 $52.95 $53.27 $52.95 $53.01 11
21/05/2025 $53.32 $53.57 $53.32 $53.57 402
20/05/2025 $53.08 $53.21 $53.08 $53.14 339
19/05/2025 $52.97 $53.18 $52.66 $53.18 2,884
16/05/2025 $53.19 $53.47 $53.03 $53.03 913
15/05/2025 $53.20 $53.21 $53.12 $53.12 387
14/05/2025 $52.59 $53.45 $53.31 $53.45 1,566
13/05/2025 $52.59 $53.09 $52.27 $53.08 5,465
12/05/2025 $52.00 $53.74 $52.00 $52.84 4,101
09/05/2025 $51.76 $51.94 $51.74 $51.79 1,265
08/05/2025 $51.53 $51.56 $51.40 $51.47 0
07/05/2025 $51.53 $51.91 $51.43 $51.43 358
06/05/2025 $51.93 $52.12 $51.80 $52.12 411
05/05/2025 $50.46 $51.70 $51.60 $51.70 0
02/05/2025 $50.46 $51.70 $51.60 $51.70 0
01/05/2025 $50.46 $50.53 $50.26 $50.40 420
30/04/2025 $50.35 $50.36 $49.86 $49.85 817
29/04/2025 $49.79 $49.99 $49.94 $49.99 3
28/04/2025 $49.79 $49.83 $49.52 $49.54 75
25/04/2025 $49.48 $49.75 $49.28 $49.49 124
24/04/2025 $48.98 $49.54 $48.98 $49.49 170
23/04/2025 $49.28 $49.59 $49.28 $49.35 807
22/04/2025 $48.26 $48.50 $48.26 $48.50 855
21/04/2025 $48.09 $48.25 $48.00 $47.99 8,437
18/04/2025 $48.09 $48.25 $48.00 $47.99 8,437
17/04/2025 $48.09 $48.25 $48.00 $47.99 8,437
16/04/2025 $47.43 $47.98 $47.34 $47.94 10,174
15/04/2025 $48.35 $48.35 $48.23 $48.32 137
14/04/2025 $47.89 $48.35 $47.89 $48.17 183
11/04/2025 $46.66 $47.38 $46.82 $46.82 56
10/04/2025 $46.66 $47.66 $46.09 $46.08 12,328
09/04/2025 $44.77 $44.95 $43.80 $43.81 2,489
08/04/2025 $44.69 $45.64 $44.68 $45.09 3,628
07/04/2025 $43.46 $46.68 $43.27 $44.27 28,658
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

Market data

Select a section