Xtrackers MSCI Emerging Markets Swap UCITS ETF (LON:XMEM)
London · Delayed Price · Currency is GBP · Price in GBX 6,472.50
-32.50 (-0.50%)
At close: Sep 23, 2026
LON:XMEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,491.00 | 6,456.00 | 6,456.00 | 6,472.50 | 6,472.50 | -0.50% | 1,402 |
| Sep 22, 2026 | 6,466.00 | 6,481.00 | 6,449.00 | 6,505.00 | 6,505.00 | 0.56% | 1,403 |
| Sep 21, 2026 | 6,429.00 | 6,429.00 | 6,418.00 | 6,468.50 | 6,468.50 | 2.82% | 121 |
| Sep 18, 2026 | 6,315.00 | 6,328.00 | 6,314.00 | 6,291.00 | 6,291.00 | -0.60% | 1,181 |
| Sep 17, 2026 | 6,252.00 | 6,313.00 | 6,313.00 | 6,329.00 | 6,329.00 | 1.44% | 120 |
| Sep 16, 2026 | 6,213.53 | 6,213.53 | 6,213.53 | 6,239.00 | 6,239.00 | 1.29% | 7 |
| Sep 15, 2026 | 6,180.29 | 6,196.00 | 6,184.00 | 6,159.50 | 6,159.50 | -0.40% | 88 |
| Sep 14, 2026 | 6,219.00 | 6,219.00 | 6,180.00 | 6,184.00 | 6,184.00 | -2.64% | 719 |
| Sep 11, 2026 | 6,319.00 | 6,357.00 | 6,318.00 | 6,351.50 | 6,351.50 | 0.99% | 306 |
| Sep 10, 2026 | 6,351.00 | 6,373.70 | 6,293.00 | 6,289.00 | 6,289.00 | -1.36% | 1,861 |
| Sep 9, 2026 | 6,385.00 | 6,405.00 | 6,384.00 | 6,375.50 | 6,375.50 | -0.74% | 787 |
| Sep 8, 2026 | 6,378.00 | 6,413.00 | 6,378.00 | 6,423.00 | 6,423.00 | 0.29% | 2 |
| Sep 7, 2026 | 6,434.00 | 6,434.00 | 6,409.82 | 6,404.50 | 6,404.50 | 0.34% | 166 |
| Sep 4, 2026 | 6,338.00 | 6,379.00 | 6,337.00 | 6,383.00 | 6,383.00 | 1.77% | 27 |
| Sep 3, 2026 | 6,244.00 | 6,253.10 | 6,241.00 | 6,272.00 | 6,272.00 | 0.13% | 4 |
| Sep 2, 2026 | 6,212.00 | 6,273.00 | 6,189.88 | 6,264.00 | 6,264.00 | -0.18% | 71 |
| Sep 1, 2026 | 6,357.00 | 6,357.00 | 6,249.89 | 6,275.00 | 6,275.00 | -0.30% | 6,352 |
| Aug 28, 2026 | 6,298.00 | 6,315.00 | 6,284.97 | 6,294.00 | 6,294.00 | 0.54% | 2,268 |
| Aug 27, 2026 | 6,270.00 | 6,299.16 | 6,270.00 | 6,260.50 | 6,260.50 | 0.21% | 319 |
| Aug 26, 2026 | 6,252.00 | 6,253.00 | 6,252.00 | 6,247.50 | 6,247.50 | 0.74% | 1 |
| Aug 25, 2026 | 6,181.00 | 6,189.38 | 6,159.00 | 6,201.50 | 6,201.50 | 1.48% | 1,468 |
| Aug 24, 2026 | 6,148.00 | 6,156.20 | 6,140.00 | 6,111.00 | 6,111.00 | -1.66% | 88 |
| Aug 21, 2026 | 6,237.00 | 6,240.00 | 6,201.00 | 6,214.00 | 6,214.00 | 0.97% | 1,406 |
| Aug 20, 2026 | 6,186.00 | 6,186.00 | 6,142.32 | 6,154.50 | 6,154.50 | 0.35% | 25 |
| Aug 19, 2026 | 6,119.00 | 6,146.19 | 6,093.96 | 6,133.00 | 6,133.00 | 0.57% | 749 |
| Aug 18, 2026 | 6,201.00 | 6,203.00 | 6,148.30 | 6,098.00 | 6,098.00 | -3.35% | 66 |
| Aug 17, 2026 | 6,278.00 | 6,315.23 | 6,278.00 | 6,309.50 | 6,309.50 | 1.73% | 60 |
| Aug 14, 2026 | 6,216.00 | 6,245.00 | 6,199.00 | 6,202.50 | 6,202.50 | -0.67% | 3 |
| Aug 13, 2026 | 6,199.00 | 6,239.00 | 6,184.00 | 6,244.50 | 6,244.50 | 0.63% | 21 |
| Aug 12, 2026 | 6,214.00 | 6,214.00 | 6,154.00 | 6,205.50 | 6,205.50 | 1.30% | 739 |
| Aug 11, 2026 | 6,101.00 | 6,135.00 | 6,098.00 | 6,126.00 | 6,126.00 | 0.63% | 2 |
| Aug 10, 2026 | 6,124.00 | 6,124.00 | 6,084.00 | 6,087.50 | 6,087.50 | -0.60% | 1 |
| Aug 7, 2026 | 6,105.00 | 6,115.00 | 6,093.00 | 6,124.00 | 6,124.00 | -0.15% | 1 |
| Aug 6, 2026 | 6,056.00 | 6,129.00 | 6,056.00 | 6,133.50 | 6,133.50 | -0.71% | 5,112 |
| Aug 5, 2026 | 6,202.00 | 6,202.00 | 6,150.00 | 6,177.50 | 6,177.50 | 0.23% | 10 |
| Aug 4, 2026 | 6,060.00 | 6,062.30 | 6,060.00 | 6,163.50 | 6,163.50 | 2.90% | 80 |
| Aug 3, 2026 | 6,057.00 | 6,059.00 | 6,012.00 | 5,990.00 | 5,990.00 | 0.19% | 1,322 |
| Jul 31, 2026 | 6,103.00 | 6,120.00 | 6,000.00 | 5,978.50 | 5,978.50 | 1.17% | 111 |
| Jul 30, 2026 | 5,763.00 | 5,765.00 | 5,762.20 | 5,909.50 | 5,909.50 | 1.84% | 203 |
| Jul 29, 2026 | 5,864.00 | 5,864.00 | 5,830.00 | 5,802.50 | 5,802.50 | -1.91% | 452 |
| Jul 28, 2026 | 5,851.00 | 5,900.00 | 5,851.00 | 5,915.50 | 5,915.50 | -1.00% | 837 |
| Jul 27, 2026 | 6,102.00 | 6,103.00 | 6,095.00 | 5,975.00 | 5,975.00 | -1.10% | 6 |
| Jul 24, 2026 | 6,061.00 | 6,075.11 | 6,012.00 | 6,041.50 | 6,041.50 | -0.51% | 330 |
| Jul 23, 2026 | 6,160.00 | 6,170.00 | 6,090.83 | 6,072.50 | 6,072.50 | -1.10% | 546 |
| Jul 22, 2026 | 6,080.00 | 6,094.00 | 6,075.00 | 6,140.00 | 6,140.00 | -0.28% | 9,667 |
| Jul 21, 2026 | 6,118.00 | 6,122.00 | 6,091.00 | 6,157.00 | 6,157.00 | 2.53% | 20 |
| Jul 20, 2026 | 5,934.00 | 6,005.00 | 5,928.00 | 6,005.00 | 6,005.00 | 1.35% | 1,032 |
| Jul 17, 2026 | 5,849.00 | 5,924.00 | 5,799.00 | 5,925.00 | 5,925.00 | -1.61% | 54 |
| Jul 16, 2026 | 6,028.00 | 6,049.37 | 5,981.00 | 6,022.00 | 6,022.00 | -1.29% | 2,838 |
| Jul 15, 2026 | 6,191.00 | 6,194.23 | 6,136.00 | 6,100.50 | 6,100.50 | -1.22% | 43 |