Xtrackers MSCI Emerging Markets Swap UCITS ETF (LON:XMEM)
London · Delayed Price · Currency is GBP · Price in GBX 4,557.00
-17.00 (-0.37%)
At close: Sep 4, 2025
LON:XMEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,591.00 | 4,600.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0.50% | 509 |
| Sep 4, 2025 | 4,553.00 | 4,558.00 | 4,545.60 | 4,557.00 | 4,557.00 | -0.37% | 1,645 |
| Sep 3, 2025 | 4,577.00 | 4,597.00 | 4,574.00 | 4,574.00 | 4,574.00 | 0.22% | 755 |
| Sep 2, 2025 | 4,554.00 | 4,578.00 | 4,554.00 | 4,564.00 | 4,564.00 | 0.48% | 727 |
| Sep 1, 2025 | 4,553.00 | 4,553.00 | 4,542.00 | 4,542.00 | 4,542.00 | 0.07% | 10 |
| Aug 29, 2025 | 4,556.00 | 4,557.00 | 4,545.00 | 4,539.00 | 4,539.00 | -0.50% | 8 |
| Aug 28, 2025 | 4,546.00 | 4,558.00 | 4,546.00 | 4,562.00 | 4,562.00 | 0.18% | 11 |
| Aug 27, 2025 | 4,588.00 | 4,595.00 | 4,557.00 | 4,554.00 | 4,554.00 | -0.95% | 2 |
| Aug 26, 2025 | 4,623.00 | 4,623.00 | 4,572.00 | 4,597.50 | 4,597.50 | -0.12% | 1 |
| Aug 22, 2025 | 4,587.00 | 4,607.00 | 4,574.00 | 4,603.00 | 4,603.00 | 0.91% | 9,748 |
| Aug 21, 2025 | 4,553.00 | 4,553.00 | 4,536.00 | 4,561.50 | 4,561.50 | 0.45% | 3 |
| Aug 20, 2025 | 4,541.00 | 4,543.00 | 4,539.00 | 4,541.00 | 4,541.00 | -0.33% | 146 |
| Aug 19, 2025 | 4,572.00 | 4,572.00 | 4,564.00 | 4,556.00 | 4,556.00 | -0.27% | 3 |
| Aug 18, 2025 | 4,589.00 | 4,589.00 | 4,541.00 | 4,568.50 | 4,568.50 | 0.76% | 45 |
| Aug 15, 2025 | 4,543.00 | 4,553.00 | 4,534.00 | 4,534.00 | 4,534.00 | 0.02% | 2,625 |
| Aug 14, 2025 | 4,551.00 | 4,555.00 | 4,548.00 | 4,533.00 | 4,533.00 | -1.14% | 471 |
| Aug 13, 2025 | 4,582.00 | 4,582.00 | 4,582.00 | 4,585.50 | 4,585.50 | 0.97% | 45 |
| Aug 12, 2025 | 4,542.00 | 4,547.00 | 4,540.00 | 4,541.50 | 4,541.50 | 0.19% | 2 |
| Aug 11, 2025 | 4,533.00 | 4,535.64 | 4,525.00 | 4,533.00 | 4,533.00 | 0.18% | 1,921 |
| Aug 8, 2025 | 4,530.00 | 4,530.00 | 4,524.98 | 4,525.00 | 4,525.00 | -0.26% | 34 |
| Aug 7, 2025 | 4,567.00 | 4,570.08 | 4,537.00 | 4,537.00 | 4,537.00 | 0.45% | 161 |
| Aug 6, 2025 | 4,539.00 | 4,539.00 | 4,521.25 | 4,516.50 | 4,516.50 | -0.25% | 40 |
| Aug 5, 2025 | 4,543.00 | 4,543.00 | 4,536.50 | 4,528.00 | 4,528.00 | 0.37% | 98 |
| Aug 4, 2025 | 4,493.00 | 4,527.00 | 4,493.00 | 4,511.50 | 4,511.50 | 0.85% | 831 |
| Aug 1, 2025 | 4,479.00 | 4,510.00 | 4,475.50 | 4,473.50 | 4,473.50 | -1.41% | 1,707 |
| Jul 31, 2025 | 4,549.00 | 4,553.00 | 4,539.00 | 4,537.50 | 4,537.50 | -0.09% | 6 |
| Jul 30, 2025 | 4,543.00 | 4,543.00 | 4,543.00 | 4,541.50 | 4,541.50 | -0.01% | 543 |
| Jul 29, 2025 | 4,544.00 | 4,560.00 | 4,540.00 | 4,542.00 | 4,542.00 | 0.35% | 543 |
| Jul 28, 2025 | 4,561.00 | 4,566.00 | 4,523.00 | 4,526.00 | 4,526.00 | - | 56 |
| Jul 25, 2025 | 4,515.00 | 4,525.00 | 4,515.00 | 4,526.00 | 4,526.00 | -0.01% | 106 |
| Jul 24, 2025 | 4,537.00 | 4,537.00 | 4,532.00 | 4,526.50 | 4,526.50 | 0.10% | 1 |
| Jul 23, 2025 | 4,525.00 | 4,530.00 | 4,515.00 | 4,522.00 | 4,522.00 | 0.53% | 8 |
| Jul 22, 2025 | 4,499.00 | 4,502.00 | 4,491.00 | 4,498.00 | 4,498.00 | -0.60% | 5,329 |
| Jul 21, 2025 | 4,523.00 | 4,525.00 | 4,496.00 | 4,525.00 | 4,525.00 | 0.29% | 127 |
| Jul 18, 2025 | 4,509.29 | 4,516.11 | 4,509.29 | 4,512.00 | 4,512.00 | -0.04% | 125 |
| Jul 17, 2025 | 4,506.00 | 4,516.00 | 4,495.00 | 4,514.00 | 4,514.00 | 1.28% | 26 |
| Jul 16, 2025 | 4,473.00 | 4,480.00 | 4,456.50 | 4,457.00 | 4,457.00 | -0.35% | 630 |
| Jul 15, 2025 | 4,470.00 | 4,475.00 | 4,470.00 | 4,472.50 | 4,472.50 | 1.13% | 6 |
| Jul 14, 2025 | 4,417.00 | 4,425.00 | 4,413.00 | 4,422.50 | 4,422.50 | 0.48% | 1 |
| Jul 11, 2025 | 4,410.00 | 4,410.00 | 4,392.60 | 4,401.50 | 4,401.50 | 0.35% | 116 |
| Jul 10, 2025 | 4,389.00 | 4,389.00 | 4,386.00 | 4,386.00 | 4,386.00 | 0.48% | 150 |
| Jul 9, 2025 | 4,376.00 | 4,381.60 | 4,365.00 | 4,365.00 | 4,365.00 | -0.41% | 1,704 |
| Jul 8, 2025 | 4,385.00 | 4,388.00 | 4,376.00 | 4,383.00 | 4,383.00 | 0.52% | 3,115 |
| Jul 7, 2025 | 4,357.00 | 4,372.00 | 4,356.00 | 4,360.50 | 4,360.50 | -0.06% | 153 |
| Jul 4, 2025 | 4,358.00 | 4,365.00 | 4,351.00 | 4,363.00 | 4,363.00 | -0.84% | 3,825 |
| Jul 3, 2025 | 4,396.00 | 4,400.00 | 4,382.00 | 4,400.00 | 4,400.00 | 0.48% | 81 |
| Jul 2, 2025 | 4,347.00 | 4,366.00 | 4,342.00 | 4,379.00 | 4,379.00 | 0.97% | 247 |
| Jul 1, 2025 | 4,334.00 | 4,349.00 | 4,328.54 | 4,337.00 | 4,337.00 | 0.37% | 659 |
| Jun 30, 2025 | 4,322.00 | 4,331.00 | 4,319.00 | 4,321.00 | 4,321.00 | -0.30% | 453 |
| Jun 27, 2025 | 4,319.00 | 4,334.00 | 4,319.00 | 4,334.00 | 4,334.00 | 0.08% | 1,545 |