Xtrackers MSCI EM Latin America Swap UCITS ETF (LON:XMLA)
London · Delayed Price · Currency is GBP · Price in GBX 4,469.00
+38.00 (0.86%)
Sep 23, 2026, 3:59 PM GMT
LON:XMLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,490.78 | 4,491.00 | 4,455.00 | 4,469.00 | 4,469.00 | 0.86% | 1,043 |
| Sep 22, 2026 | 4,443.80 | 4,433.00 | 4,431.00 | 4,431.00 | 4,431.00 | 0.29% | 483 |
| Sep 21, 2026 | 4,419.78 | 4,418.00 | 4,418.00 | 4,418.00 | 4,418.00 | 1.12% | 29 |
| Sep 18, 2026 | 4,402.00 | 4,434.20 | 4,369.00 | 4,369.00 | 4,369.00 | -1.29% | 1,590 |
| Sep 17, 2026 | 4,402.70 | 4,413.00 | 4,377.00 | 4,426.00 | 4,426.00 | 0.75% | 1,770 |
| Sep 16, 2026 | 4,410.44 | 4,411.00 | 4,387.00 | 4,393.00 | 4,393.00 | -0.07% | 1,083 |
| Sep 15, 2026 | 4,393.00 | 4,416.00 | 4,393.00 | 4,396.00 | 4,396.00 | 0.32% | 398 |
| Sep 14, 2026 | 4,405.72 | 4,397.00 | 4,382.00 | 4,382.00 | 4,382.00 | -1.40% | 152 |
| Sep 11, 2026 | 4,464.00 | 4,495.78 | 4,444.00 | 4,444.00 | 4,444.00 | -0.54% | 1,269 |
| Sep 10, 2026 | 4,448.82 | 4,468.00 | 4,415.00 | 4,468.00 | 4,468.00 | 0.40% | 3,049 |
| Sep 9, 2026 | 4,485.75 | 4,487.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.11% | 5,454 |
| Sep 8, 2026 | 4,465.60 | 4,522.00 | 4,481.00 | 4,500.00 | 4,500.00 | 1.83% | 1,990 |
| Sep 7, 2026 | 4,437.20 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | -0.87% | 369 |
| Sep 4, 2026 | 4,478.48 | 4,469.00 | 4,424.00 | 4,458.00 | 4,458.00 | -0.04% | 5,689 |
| Sep 3, 2026 | 4,465.82 | 4,521.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.25% | 3,572 |
| Sep 2, 2026 | 4,318.03 | 4,453.00 | 4,316.00 | 4,449.00 | 4,449.00 | 2.46% | 13,367 |
| Sep 1, 2026 | 4,289.00 | 4,342.00 | 4,261.68 | 4,342.00 | 4,342.00 | 2.62% | 634 |
| Aug 28, 2026 | 4,278.80 | 4,281.00 | 4,231.00 | 4,231.00 | 4,231.00 | -0.87% | 2,687 |
| Aug 27, 2026 | 4,274.00 | 4,300.65 | 4,268.00 | 4,268.00 | 4,268.00 | -0.99% | 700 |
| Aug 26, 2026 | 4,303.00 | 4,331.73 | 4,300.00 | 4,310.50 | 4,310.50 | 1.38% | 3,653 |
| Aug 25, 2026 | 4,245.00 | 4,276.72 | 4,225.05 | 4,252.00 | 4,252.00 | -0.41% | 751 |
| Aug 24, 2026 | 4,247.64 | 4,216.00 | 4,212.00 | 4,269.50 | 4,269.50 | 1.22% | 624 |
| Aug 21, 2026 | 4,130.60 | 4,218.00 | 4,193.00 | 4,218.00 | 4,218.00 | 1.81% | 631 |
| Aug 20, 2026 | 4,091.00 | 4,146.00 | 4,089.00 | 4,143.00 | 4,143.00 | -0.13% | 2,839 |
| Aug 19, 2026 | 4,086.95 | 4,145.00 | 4,144.00 | 4,148.50 | 4,148.50 | 1.11% | 3,107 |
| Aug 18, 2026 | 4,120.00 | 4,139.00 | 4,120.00 | 4,103.00 | 4,103.00 | -0.68% | 1,720 |
| Aug 17, 2026 | 4,135.86 | 4,139.00 | 4,119.00 | 4,131.00 | 4,131.00 | 0.49% | 6,369 |
| Aug 14, 2026 | 4,152.23 | 4,154.00 | 4,111.00 | 4,111.00 | 4,111.00 | -0.15% | 1,195 |
| Aug 13, 2026 | 4,141.36 | 4,163.00 | 4,117.00 | 4,117.00 | 4,117.00 | -0.95% | 1,874 |
| Aug 12, 2026 | 4,162.00 | 4,181.15 | 4,159.00 | 4,156.50 | 4,156.50 | -0.68% | 4,761 |
| Aug 11, 2026 | 4,257.00 | 4,266.62 | 4,256.29 | 4,185.00 | 4,185.00 | -1.90% | 2,538 |
| Aug 10, 2026 | 4,256.00 | 4,289.70 | 4,250.00 | 4,266.00 | 4,266.00 | -0.63% | 2,760 |
| Aug 7, 2026 | 4,320.00 | 4,298.00 | 4,293.00 | 4,293.00 | 4,293.00 | -1.17% | 1,309 |
| Aug 6, 2026 | 4,331.01 | 4,348.42 | 4,322.55 | 4,344.00 | 4,344.00 | -0.52% | 141 |
| Aug 5, 2026 | 4,348.68 | 4,394.80 | 4,340.47 | 4,366.50 | 4,366.50 | 0.38% | 11,035 |
| Aug 4, 2026 | 4,356.82 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.17% | 59 |
| Aug 3, 2026 | 4,363.68 | 4,363.68 | 4,345.24 | 4,342.50 | 4,342.50 | -0.42% | 610 |
| Jul 31, 2026 | 4,372.40 | 4,376.00 | 4,350.00 | 4,361.00 | 4,361.00 | 1.25% | 1,248 |
| Jul 30, 2026 | 4,281.00 | 4,307.00 | 4,268.81 | 4,307.00 | 4,307.00 | 0.20% | 1,710 |
| Jul 29, 2026 | 4,362.00 | 4,368.93 | 4,353.78 | 4,298.50 | 4,298.50 | -1.34% | 974 |
| Jul 28, 2026 | 4,357.00 | 4,357.00 | 4,317.14 | 4,357.00 | 4,357.00 | 0.77% | 183 |
| Jul 27, 2026 | 4,328.35 | 4,328.35 | 4,328.35 | 4,323.50 | 4,323.50 | 0.13% | 18 |
| Jul 24, 2026 | 4,315.00 | 4,319.55 | 4,312.00 | 4,318.00 | 4,318.00 | -0.25% | 979 |
| Jul 23, 2026 | 4,343.00 | 4,367.52 | 4,329.00 | 4,329.00 | 4,329.00 | -0.03% | 10,400 |
| Jul 22, 2026 | 4,277.09 | 4,294.72 | 4,277.09 | 4,330.50 | 4,330.50 | 1.61% | 248 |
| Jul 21, 2026 | 4,257.35 | 4,258.00 | 4,250.00 | 4,262.00 | 4,262.00 | 0.66% | 2,957 |
| Jul 20, 2026 | 4,234.00 | 4,234.00 | 4,211.65 | 4,234.00 | 4,234.00 | 0.69% | 28 |
| Jul 17, 2026 | 4,198.76 | 4,198.76 | 4,198.76 | 4,205.00 | 4,205.00 | -0.28% | 59 |
| Jul 16, 2026 | 4,217.00 | 4,246.60 | 4,212.50 | 4,217.00 | 4,217.00 | -0.75% | 42 |
| Jul 15, 2026 | 4,301.78 | 4,288.00 | 4,249.00 | 4,249.00 | 4,249.00 | -1.16% | 888 |