Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM)
Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM) Historical

XMEM Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C

45.815

-0.66 (-1.42%)

May 31 2024 - Closed

Delayed by 15 minutes

XMEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	45.815	-0.54	-1.15%	45.815	45.815	45.815	120
May 30 2024	46.35	-0.47	-0.99%	46.345	46.35	46.345	195
May 29 2024	46.815	-0.36	-0.76%	46.815	46.815	46.815	30
May 28 2024	47.175	-0.36	-0.75%	47.175	47.175	47.175	104
May 27 2024	47.53	-0.34	-0.70%	47.53	47.53	47.53	50
May 24 2024	47.865	0.00	0.00%	47.865	47.865	47.865	0
May 23 2024	47.865	0.00	0.00%	47.865	47.865	47.865	0
May 22 2024	47.865	0.27	0.58%	47.82	47.865	47.82	107
May 21 2024	47.59	-0.21	-0.44%	47.595	47.595	47.59	101
May 20 2024	47.80	-0.26	-0.54%	47.80	47.80	47.80	1
May 17 2024	48.06	0.32	0.67%	47.96	48.115	47.925	1,006
May 16 2024	47.74	0.05	0.10%	47.74	47.74	47.74	40
May 15 2024	47.69	0.29	0.62%	47.61	47.69	47.61	157
May 14 2024	47.395	0.18	0.38%	47.405	47.405	47.395	31
May 13 2024	47.215	0.03	0.05%	47.235	47.235	47.215	502
May 10 2024	47.19	0.57	1.22%	47.105	47.19	47.105	313
May 09 2024	46.62	0.00	0.00%	46.62	46.62	46.62	0
May 08 2024	46.62	-0.38	-0.80%	46.62	46.62	46.62	60
May 07 2024	46.995	0.00	0.00%	46.995	46.995	46.995	0
May 06 2024	46.995	0.13	0.27%	46.995	46.995	46.995	8
May 03 2024	46.87	0.57	1.24%	46.63	46.87	46.63	185
May 02 2024	46.295	0.51	1.10%	46.375	46.375	46.295	136
Apr 30 2024	45.79	0.00	0.00%	45.79	45.79	45.79	0
Apr 29 2024	45.79	0.00	0.00%	45.79	45.79	45.79	0
Apr 26 2024	45.79	0.27	0.59%	45.79	45.79	45.79	97
Apr 25 2024	45.52	0.00	0.00%	45.52	45.52	45.52	0
Apr 24 2024	45.52	0.58	1.29%	45.52	45.52	45.52	1,457
Apr 23 2024	44.94	0.29	0.66%	44.94	44.94	44.94	100
Apr 22 2024	44.645	-0.23	-0.50%	44.645	44.645	44.645	395
Apr 19 2024	44.87	0.00	0.00%	44.87	44.87	44.87	0
Apr 18 2024	44.87	0.24	0.54%	44.87	44.87	44.87	5
Apr 17 2024	44.63	0.00	0.00%	44.63	44.63	44.63	0
Apr 16 2024	44.63	-0.91	-1.99%	44.77	44.775	44.62	922
Apr 15 2024	45.535	-0.25	-0.55%	45.535	45.535	45.535	18
Apr 12 2024	45.785	-0.30	-0.65%	45.945	45.945	45.785	239
Apr 11 2024	46.085	0.00	0.00%	46.085	46.085	46.085	0
Apr 10 2024	46.085	0.34	0.74%	46.085	46.085	46.085	266
Apr 09 2024	45.745	0.09	0.21%	45.73	45.745	45.73	242
Apr 08 2024	45.65	0.39	0.87%	45.65	45.65	45.65	50
Apr 05 2024	45.255	-0.36	-0.78%	45.275	45.31	45.255	146
Apr 04 2024	45.61	-0.38	-0.83%	45.52	45.61	45.52	1,215
Apr 03 2024	45.99	0.00	0.00%	45.99	45.99	45.99	0
Apr 02 2024	45.99	0.59	1.30%	45.99	45.99	45.99	83
Mar 28 2024	45.40	0.43	0.97%	45.40	45.40	45.40	234
Mar 27 2024	44.965	-0.12	-0.26%	44.965	44.965	44.965	20
Mar 26 2024	45.08	0.02	0.03%	45.08	45.08	45.08	91
Mar 25 2024	45.065	0.01	0.02%	45.02	45.065	45.02	86
Mar 22 2024	45.055	0.40	0.90%	45.055	45.055	45.055	111
Mar 21 2024	44.655	0.00	0.00%	44.655	44.655	44.655	0
Mar 20 2024	44.655	0.00	0.00%	44.655	44.655	44.655	0
Mar 19 2024	44.655	0.00	0.00%	44.655	44.655	44.655	0
Mar 18 2024	44.655	0.00	0.00%	44.655	44.655	44.655	0
Mar 15 2024	44.655	-0.36	-0.79%	44.56	44.75	44.56	460
Mar 14 2024	45.01	0.11	0.26%	45.01	45.01	45.01	358
Mar 13 2024	44.895	-0.23	-0.50%	44.885	44.90	44.885	152
Mar 12 2024	45.12	0.56	1.26%	45.12	45.12	45.12	224
Mar 11 2024	44.56	-0.08	-0.18%	44.56	44.56	44.56	50
Mar 08 2024	44.64	0.21	0.47%	44.64	44.64	44.64	1
Mar 07 2024	44.43	0.12	0.27%	44.37	44.435	44.37	2,628
Mar 06 2024	44.31	0.34	0.78%	44.235	44.31	44.235	3,298
Mar 05 2024	43.965	-0.63	-1.41%	44.005	44.005	43.965	693
Mar 04 2024	44.595	0.31	0.70%	44.59	44.595	44.59	164

Xtrackers MSCI Emerging ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions