XTrackers (IE) Public Limited Company Xtrackers MSCI Emerg. Mkts Ucits ETF
(XZEM)
Sector: n/a
Historic Prices - up to 10 years
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
|
21/08/2024
|
$47.21
|
$47.50
|
$47.11
|
$47.50
|
604
|
20/08/2024
|
$47.54
|
$47.86
|
$47.38
|
$47.40
|
640
|
19/08/2024
|
$47.37
|
$47.83
|
$47.37
|
$47.81
|
145
|
16/08/2024
|
$46.30
|
$47.20
|
$46.68
|
$46.68
|
450
|
15/08/2024
|
$46.30
|
$46.68
|
$46.11
|
$46.68
|
198
|
14/08/2024
|
$46.19
|
$46.46
|
$46.19
|
$46.20
|
174
|
13/08/2024
|
$46.06
|
$46.19
|
$46.10
|
$46.19
|
2
|
12/08/2024
|
$46.06
|
$46.08
|
$45.82
|
$45.99
|
146
|
09/08/2024
|
$45.71
|
$45.91
|
$45.71
|
$45.71
|
439
|
08/08/2024
|
$44.90
|
$45.93
|
$44.90
|
$45.62
|
6,134
|
07/08/2024
|
$44.98
|
$45.31
|
$44.98
|
$45.15
|
5,450
|
06/08/2024
|
$44.14
|
$44.26
|
$44.08
|
$44.08
|
32
|
05/08/2024
|
$43.07
|
$43.83
|
$42.59
|
$43.72
|
5,591
|
02/08/2024
|
$45.16
|
$45.18
|
$44.79
|
$44.78
|
175,225
|
01/08/2024
|
$46.41
|
$46.41
|
$45.92
|
$45.92
|
3,392
|
31/07/2024
|
$46.22
|
$46.47
|
$46.22
|
$46.46
|
627
|
30/07/2024
|
$45.73
|
$45.73
|
$45.53
|
$45.53
|
10,921
|
29/07/2024
|
$45.96
|
$46.18
|
$45.71
|
$45.71
|
19,938
|
26/07/2024
|
$45.75
|
$45.95
|
$45.29
|
$45.58
|
3,033
|
25/07/2024
|
$45.32
|
$45.60
|
$45.08
|
$45.58
|
1,390
|
24/07/2024
|
$46.22
|
$46.13
|
$45.72
|
$45.86
|
6
|
23/07/2024
|
$46.22
|
$46.43
|
$46.22
|
$46.42
|
41
|
22/07/2024
|
$46.18
|
$46.42
|
$46.18
|
$46.42
|
325
|
19/07/2024
|
$46.68
|
$46.53
|
$46.20
|
$46.19
|
16
|
18/07/2024
|
$46.68
|
$47.12
|
$46.68
|
$46.72
|
642
|
17/07/2024
|
$47.75
|
$47.75
|
$47.16
|
$47.16
|
735
|
16/07/2024
|
$47.55
|
$47.63
|
$47.55
|
$47.60
|
29
|
15/07/2024
|
$48.08
|
$47.83
|
$47.64
|
$47.67
|
9
|
12/07/2024
|
$48.08
|
$48.34
|
$48.08
|
$48.20
|
66
|
11/07/2024
|
$47.78
|
$47.82
|
$47.68
|
$47.80
|
177
|
10/07/2024
|
$47.10
|
$47.37
|
$47.04
|
$47.30
|
4,984
|
09/07/2024
|
$46.86
|
$47.12
|
$46.78
|
$46.78
|
4,670
|
08/07/2024
|
$46.73
|
$46.96
|
$46.91
|
$46.91
|
4
|
05/07/2024
|
$46.73
|
$46.81
|
$46.45
|
$46.59
|
2,835
|
04/07/2024
|
$46.80
|
$47.09
|
$46.72
|
$46.76
|
29
|
03/07/2024
|
$46.12
|
$46.63
|
$46.12
|
$46.63
|
1,026
|
02/07/2024
|
$45.60
|
$45.74
|
$45.43
|
$45.74
|
18,747
|
01/07/2024
|
$45.81
|
$46.02
|
$45.68
|
$45.75
|
1,086,190
|
28/06/2024
|
$45.82
|
$46.07
|
$45.77
|
$45.77
|
2,139,875
|
27/06/2024
|
$45.93
|
$45.73
|
$45.71
|
$45.73
|
20
|
26/06/2024
|
$45.93
|
$45.93
|
$45.74
|
$45.74
|
40
|
25/06/2024
|
$45.88
|
$46.05
|
$45.78
|
$45.78
|
116
|
24/06/2024
|
$45.84
|
$46.25
|
$45.61
|
$46.17
|
12,987
|
21/06/2024
|
$45.96
|
$46.07
|
$45.84
|
$45.84
|
5,453
|
20/06/2024
|
$46.51
|
$46.59
|
$45.97
|
$45.97
|
12,274
|
19/06/2024
|
$46.39
|
$46.56
|
$45.83
|
$46.46
|
2,131
|
18/06/2024
|
$45.56
|
$45.72
|
$45.46
|
$45.72
|
4,069
|
17/06/2024
|
$45.18
|
$45.36
|
$45.11
|
$45.10
|
1,378
|
14/06/2024
|
$45.30
|
$45.30
|
$45.05
|
$45.05
|
47
|
13/06/2024
|
$45.25
|
$45.44
|
$45.00
|
$45.13
|
35
|
12/06/2024
|
$44.94
|
$45.47
|
$44.86
|
$45.47
|
238
|
11/06/2024
|
$44.91
|
$45.05
|
$44.58
|
$44.60
|
914
|
10/06/2024
|
$44.90
|
$44.98
|
$44.90
|
$44.98
|
183
|
07/06/2024
|
$45.13
|
$45.18
|
$44.84
|
$44.87
|
1,850
|
06/06/2024
|
$45.24
|
$45.34
|
$45.00
|
$45.08
|
3,116
|
05/06/2024
|
$44.63
|
$44.94
|
$44.56
|
$44.94
|
1,964
|
04/06/2024
|
$44.19
|
$44.35
|
$44.01
|
$44.11
|
1,481
|
03/06/2024
|
$44.85
|
$45.06
|
$44.59
|
$44.59
|
3,663
|
31/05/2024
|
$44.31
|
$44.43
|
$43.96
|
$43.98
|
7,460
|
30/05/2024
|
$44.54
|
$44.93
|
$44.38
|
$44.93
|
10,323
|
29/05/2024
|
$45.39
|
$45.48
|
$44.82
|
$44.83
|
3,208
|
28/05/2024
|
$45.86
|
$46.15
|
$45.70
|
$45.81
|
7,035
|
27/05/2024
|
$45.58
|
$45.85
|
$45.58
|
$45.85
|
1,087
|