Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMME.L)

56.54
+0.19
+(0.34%)
At close: April 17 at 4:29:56 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202556.5456.7156.4256.5456.5449,628
Apr 16, 202555.9156.4255.7756.3556.3528,816
Apr 15, 202556.6256.8156.6056.7956.7927,827
Apr 14, 202556.3256.7856.3156.5956.597,744
Apr 11, 202555.2355.6455.0255.1055.1030,432
Apr 10, 202555.5955.7354.1654.3354.3391,827
Apr 9, 202552.1552.8451.4051.7751.77500,486
Apr 8, 202553.0053.9151.9053.1353.13194,102
Apr 7, 202551.2453.3951.0852.0352.0373,868
Apr 4, 202557.5257.6454.0754.6354.6345,567
Apr 3, 202558.0658.1657.6857.8757.878,738
Apr 2, 202558.8158.9258.6858.9058.9061,023
Apr 1, 202558.9159.0258.4658.9458.9428,266
Mar 31, 202558.2458.4057.9858.3658.3666,732
Mar 28, 202559.4059.4058.8358.8358.8344,716
Mar 27, 202559.7460.1159.6360.0860.088,951
Mar 26, 202560.0460.0759.7459.7759.7743,383
Mar 25, 202559.7160.1659.6560.0660.0620,018
Mar 24, 202560.2160.2860.0360.1360.13117,422
Mar 21, 202559.7459.8559.5359.8559.8556,885
Mar 20, 202560.3760.4759.9059.9659.9633,173
Mar 19, 202560.4160.7560.4160.5460.5411,772
Mar 18, 202560.5860.7760.2160.5760.5715,767
Mar 17, 202559.5660.5659.5360.5360.5329,580
Mar 14, 202559.0659.5659.0559.5159.5114,489
Mar 13, 202558.4458.6958.2058.6558.6546,638
Mar 12, 202558.6759.1258.5558.9058.9026,395
Mar 11, 202558.6158.8558.2558.4058.4058,151
Mar 10, 202559.0359.0358.2858.3558.3528,855
Mar 7, 202559.5159.7059.2359.1559.1518,505
Mar 6, 202559.6859.6959.4559.6759.6715,113
Mar 5, 202558.8259.1358.6658.9558.9531,030
Mar 4, 202557.7757.7857.2557.2857.2850,052
Mar 3, 202557.9558.3257.8258.1458.1419,473
Feb 28, 202557.5857.8457.5857.7357.7358,628
Feb 27, 202559.3859.6759.1159.1759.1720,825
Feb 26, 202560.0160.1759.9060.1460.1416,833
Feb 25, 202559.1059.3258.9959.1259.125,002
Feb 24, 202560.0460.0759.2059.3359.3372,163
Feb 21, 202560.5160.8160.4160.5160.5143,481
Feb 20, 202559.6860.4859.6560.1560.1519,979
Feb 19, 202560.1160.1459.6859.7459.74105,650
Feb 18, 202559.8960.0459.7859.9759.9761,130
Feb 17, 202559.4959.7659.4959.7659.7617,878
Feb 14, 202559.2159.4459.2159.2659.268,506
Feb 13, 202558.6458.8858.3158.8858.8841,067
Feb 12, 202558.6958.7058.1658.4558.453,958
Feb 11, 202558.0358.4858.0058.4858.4813,294
Feb 10, 202558.3158.5858.1858.5158.5126,133
Feb 7, 202558.4558.6458.0158.0358.0312,867
Feb 6, 202557.8558.0257.8557.9957.994,337
Feb 5, 202557.7658.0057.6657.8857.8832,287
Feb 4, 202557.5658.1457.4858.1458.1437,636
Feb 3, 202556.1457.2356.1457.1657.163,550
Jan 31, 202558.1258.1657.7557.9157.9115,188
Jan 30, 202557.1857.9057.1857.9057.907,066
Jan 29, 202557.3757.4157.0557.2157.2111,204
Jan 28, 202556.5056.6456.3856.3856.3825,994
Jan 27, 202556.5956.8256.3356.4956.4946,603
Jan 24, 202557.5957.7257.3757.7257.726,994
Jan 23, 202556.9757.1356.9157.1457.1411,719
Jan 22, 202556.8757.3556.8657.0857.0824,493
Jan 21, 202557.0357.0356.7857.0157.012,675
Jan 20, 202556.9357.5956.6257.3757.3719,230
Jan 17, 202556.2156.8756.2156.7156.719,209
Jan 16, 202556.5756.5756.1756.2256.228,763
Jan 15, 202555.2756.1655.2755.9655.9618,911
Jan 14, 202555.4055.4655.2955.3155.3141,545
Jan 13, 202554.6654.7054.3754.5454.5423,328
Jan 10, 202555.6755.7654.9855.0355.0342,398
Jan 9, 202555.7956.1055.7355.9855.9818,213
Jan 8, 202556.0556.3355.8555.9955.9953,983
Jan 7, 202556.8157.1056.5456.5956.59807,523
Jan 6, 202556.6357.4856.4957.0157.0112,195
Jan 3, 202556.5956.5956.2656.4556.4510,206
Jan 2, 202556.1456.3156.0756.2056.2064,865
Dec 31, 202456.2356.3956.1856.3556.351,210
Dec 30, 202456.4356.6056.1256.1356.1310,383
Dec 27, 202456.9456.9456.4156.6456.6472,530
Dec 24, 202457.0257.2157.0257.1357.13596
Dec 23, 202456.9256.9956.6556.8356.8331,729
Dec 20, 202456.4356.8156.1056.7856.78131,492
Dec 19, 202456.8456.9756.7656.8156.81114,174
Dec 18, 202457.8257.8657.6057.6457.6420,215
Dec 17, 202457.5457.6457.3757.6457.6425,476
Dec 16, 202457.9758.2557.8957.9257.9220,352
Dec 13, 202458.1658.3558.0758.0958.095,864
Dec 12, 202458.7558.8158.1458.2858.2828,841
Dec 11, 202458.1958.4458.0858.3058.3056,536
Dec 10, 202458.4158.5358.2658.2658.2630,121
Dec 9, 202458.7659.6858.7459.4159.4133,851
Dec 6, 202458.1058.3958.0358.0458.0482,479
Dec 5, 202457.7758.1057.7758.1058.108,082
Dec 4, 202457.7457.7857.5357.6357.6321,934
Dec 3, 202457.6357.7357.0857.4257.4269,193
Dec 2, 202456.9657.3056.9657.2057.2028,949
Nov 29, 202456.5057.0956.4357.1057.10120,461
Nov 28, 202456.6756.7356.5556.6056.606,012
Nov 27, 202457.2357.2556.8956.8956.898,299
Nov 26, 202456.8757.2756.8457.0457.0446,520
Nov 25, 202457.2957.4257.1457.1857.1844,251
Nov 22, 202457.0257.1356.7856.9956.9932,689
Nov 21, 202457.0357.0556.7656.9856.9817,321
Nov 20, 202457.5357.5357.0656.9756.9718,886
Nov 19, 202457.6857.7157.0757.4657.466,434
Nov 18, 202456.9957.3356.9357.2657.2663,409
Nov 15, 202456.9357.1856.7456.8456.849,250
Nov 14, 202456.7657.0756.7457.0657.065,950
Nov 13, 202457.5357.8157.0657.1357.1323,018
Nov 12, 202457.7957.8057.4357.4357.434,033
Nov 11, 202459.1059.1358.5758.5758.5721,671
Nov 8, 202459.7359.8258.9558.9958.9929,794
Nov 7, 202459.8660.4959.7760.3360.3319,964
Nov 6, 202459.3459.4558.7458.9758.9739,036
Nov 5, 202459.8759.9359.7459.9459.9414,257
Nov 4, 202459.2259.5259.1659.3959.39348,859
Nov 1, 202458.9759.3058.9759.1259.1221,282
Oct 31, 202458.7658.8658.4258.5558.5566,605
Oct 30, 202459.3859.4158.9359.1259.1244,519
Oct 29, 202459.1860.1159.1859.7059.7011,701
Oct 28, 202459.7959.9059.5559.8359.8359,578
Oct 25, 202459.6659.9859.6159.8159.8170,632
Oct 24, 202459.7359.7859.4959.5359.5323,936
Oct 23, 202460.2060.2759.8059.7959.7942,007
Oct 22, 202460.0960.2359.8060.0660.06504,622
Oct 21, 202460.2461.4360.0760.0760.07181,966
Oct 18, 202460.7861.2160.7860.8760.873,225
Oct 17, 202460.2360.2559.9360.2560.2531,504
Oct 16, 202460.1360.4860.1360.4760.476,289
Oct 15, 202460.4560.6560.3760.0360.0317,418
Oct 14, 202461.1861.5260.9361.1461.1452,426
Oct 11, 202460.6561.3960.5661.3561.3526,606
Oct 10, 202460.9861.0760.1660.9160.9149,024
Oct 9, 202460.5560.8960.3260.9060.904,316
Oct 8, 202460.8961.2760.4461.0961.09115,249
Oct 7, 202462.5662.6762.3762.4062.4015,797
Oct 4, 202462.2562.2561.7961.8761.87186,799
Oct 3, 202461.8862.0561.1861.5061.5013,908
Oct 2, 202462.4362.5061.8062.0162.016,350
Oct 1, 202461.1361.2460.6060.8560.8512,102
Sep 30, 202462.0062.4161.1161.1161.1124,030
Sep 27, 202461.7962.2661.7161.9861.98125,208
Sep 26, 202461.1262.1560.9761.8961.8933,886
Sep 25, 202459.6760.2459.6760.1560.1550,995
Sep 24, 202459.4360.2159.3660.1760.174,075
Sep 23, 202458.3558.7558.1458.6258.6258,274
Sep 20, 202458.2558.4058.0458.0458.045,448
Sep 19, 202457.8558.0757.8358.0858.084,353
Sep 18, 202457.3057.4057.1257.0957.093,867
Sep 17, 202457.2857.4657.2857.3157.311,873
Sep 16, 202457.0957.1756.9957.0057.005,688
Sep 13, 202456.8256.9956.8257.0157.012,610
Sep 12, 202456.3456.5256.3456.4056.4028,010
Sep 11, 202455.7955.8855.2855.5955.5919,857
Sep 10, 202455.9155.9155.6355.6955.6935,011
Sep 9, 202455.8156.0855.7755.9055.9011,441
Sep 6, 202456.5156.6855.7055.7055.7051,429
Sep 5, 202456.4356.7356.4356.5156.516,052
Sep 4, 202456.0556.7555.9456.6856.682,150
Sep 3, 202457.3657.4056.7156.7756.772,165
Sep 2, 202457.4457.4957.3457.4757.476,543
Aug 30, 202457.9558.0357.4957.4957.4989,615
Aug 29, 202457.6557.8657.6457.7857.781,472
Aug 28, 202457.8657.9757.5557.5657.562,711
Aug 27, 202457.8757.9357.7057.7657.762,879
Aug 23, 202457.8758.3657.8358.3158.313,386
Aug 22, 202457.9558.0357.5357.5357.532,024
Aug 21, 202457.7458.0857.6758.0458.045,070
Aug 20, 202458.0358.1657.7757.7757.772,937
Aug 19, 202457.6658.1357.6658.1358.1321,627
Aug 16, 202457.2857.4957.2357.4457.441,964
Aug 15, 202456.4656.9856.3156.9856.9814,816
Aug 14, 202456.3456.6056.2156.4356.43101,115
Aug 13, 202456.2156.3655.9256.3656.365,294
Aug 12, 202455.9356.2355.9256.1256.1239,823
Aug 9, 202455.7956.0055.5055.6955.6911,101
Aug 8, 202454.7054.7754.5055.3855.381,862
Aug 7, 202454.6555.1854.6555.0555.0531,147
Aug 6, 202453.8354.0253.3253.7953.7912,893
Aug 5, 202452.6953.5352.1653.5253.5236,715
Aug 2, 202455.5255.5254.9455.0555.05762,852
Aug 1, 202456.9656.9956.4856.4256.423,595
Jul 31, 202456.7557.1256.6857.0857.085,237
Jul 30, 202456.1756.2655.8755.8555.8510,565
Jul 29, 202456.5856.5855.9655.9955.9925,377
Jul 26, 202455.9456.2155.9456.1456.141,541
Jul 25, 202455.6655.9255.5255.8655.8610,294
Jul 24, 202456.4456.5456.2956.2956.297,474
Jul 23, 202456.7156.9456.6756.8556.8541,196
Jul 22, 202456.7757.0956.6856.9256.9217,493
Jul 19, 202456.8957.0456.7956.7356.7321,133
Jul 18, 202458.0958.0957.3357.3357.3319,049
Jul 17, 202458.1858.2357.9657.8857.886,539
Jul 16, 202458.3958.5258.3458.4758.47295,941
Jul 15, 202458.6558.7358.5058.6058.6011,420
Jul 12, 202458.6759.0458.6359.0159.0123,759
Jul 11, 202458.6259.0158.6058.7158.7112,345
Jul 10, 202458.0858.2557.9658.2358.2346,610
Jul 9, 202458.0758.0757.8257.8957.8917,692
Jul 8, 202457.7758.0057.7557.9157.91113,145
Jul 5, 202457.7557.8857.4357.6357.6319,977
Jul 4, 202457.7457.7457.6357.6757.676,508
Jul 3, 202456.8157.4856.7557.4457.4419,233
Jul 2, 202456.2656.5456.2156.5156.5113,649
Jul 1, 202456.6756.7756.3756.5456.54483,122
Jun 28, 202456.6156.7056.5356.5656.561,263
Jun 27, 202456.2756.4956.1656.2256.2215,639
Jun 26, 202456.6656.6656.0856.1256.1254,093
Jun 25, 202456.5056.5256.2556.2556.2513,047
Jun 24, 202456.3856.8856.3856.7656.76157,365
Jun 21, 202456.9956.9956.5056.5056.50297,254
Jun 20, 202457.2357.3256.8056.8056.8060,421
Jun 19, 202457.2557.3157.1457.1757.1728,073
Jun 18, 202456.3156.7856.3156.7456.7436,927
Jun 17, 202456.0256.1455.9756.1056.1015,826
Jun 14, 202456.0956.1655.7155.9155.9121,665
Jun 13, 202456.1256.2455.8355.8755.8710,715
Jun 12, 202455.6856.2255.5856.2156.214,335
Jun 11, 202455.5255.5255.2855.2455.2417,158
Jun 10, 202455.4455.6655.3355.6655.669,778
Jun 7, 202455.9355.9355.5355.6055.605,846
Jun 6, 202455.7955.9055.7355.8855.883,540
Jun 5, 202455.0655.4754.9755.5155.5156,422
Jun 4, 202454.3954.7654.3954.5054.5012,715
Jun 3, 202455.7355.7855.3955.4455.445,604
May 31, 202454.7354.8854.5054.5054.504,791
May 30, 202455.0255.3755.0055.4255.424,502
May 29, 202455.9055.9355.4755.4755.474,635
May 28, 202456.7256.7756.4656.4656.4610,187
May 24, 202456.3056.4856.1756.4856.485,526
May 23, 202456.9157.0356.5756.5756.575,284
May 22, 202457.0657.0656.7956.8056.8012,520
May 21, 202456.8756.9956.8256.8956.8927,942
May 20, 202457.3457.3657.0857.3257.32184,859
May 17, 202457.0957.5357.0457.4757.47370,382
May 16, 202456.9757.2756.9257.2057.2013,075
May 15, 202456.4756.9756.4756.9956.9930,695
May 14, 202456.1756.3955.9856.3856.388,694
May 13, 202455.8056.2055.7856.1456.144,293
May 10, 202455.8456.0155.7355.7355.735,814
May 9, 202455.3855.5255.2955.5255.5213,185
May 8, 202455.2955.4255.0855.4255.4286,931
May 7, 202455.4155.5555.3255.5155.5181,930
May 3, 202455.1655.6955.0355.5855.5835,189
May 2, 202454.5254.8754.6354.8754.873,648
May 1, 202453.8354.0253.7653.9653.9613,682
Apr 30, 202454.5754.5754.0754.0954.099,138
Apr 29, 202454.4054.5054.3354.4654.4643,989
Apr 26, 202453.9454.0553.8553.9153.9118,334
Apr 25, 202453.2953.4352.8853.2253.2231,807
Apr 24, 202453.7253.7553.3053.2353.2311,444
Apr 23, 202452.7253.0452.6853.0353.0320,786
Apr 22, 202452.3952.4552.1852.3752.3761,955
Apr 19, 202451.8252.1951.5752.1652.1612,004
Apr 18, 202452.9852.9852.3452.5752.5718,620
Apr 17, 202452.3652.4852.1352.1352.1313,872

Related Tickers