Market data

Select a section

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

(XZEM)
Sector: n/a
$48.37
$0.20 0.42
Last updated: 16:21:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $45.58 $45.85 $45.58 $45.85 1,087
23/05/2024 $46.20 $46.20 $45.85 $45.91 15
22/05/2024 $46.58 $46.58 $46.13 $46.17 604
21/05/2024 $46.20 $46.38 $46.20 $46.34 419
20/05/2024 $46.85 $46.92 $46.54 $46.67 883,234
17/05/2024 $46.85 $47.01 $46.54 $46.96 1,027
16/05/2024 $46.52 $46.65 $46.36 $46.65 5,452
15/05/2024 $45.89 $46.31 $45.89 $46.31 9,488
14/05/2024 $45.61 $45.61 $45.61 $45.60 5,318

Market data

Select a section