Xtrackers J.P. Morgan USD Emerging Markets Bond UCITS ETF (LON:XUEM)
London · Delayed Price · Currency is GBP · Price in USD 11.86
+0.07 (0.60%)
Sep 23, 2026, 8:03 AM GMT
LON:XUEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | - | 0.60% | 1 |
| Sep 22, 2026 | 11.81 | 11.81 | 11.81 | 11.79 | 11.79 | 0.08% | 1 |
| Sep 21, 2026 | 11.80 | 11.77 | 11.77 | 11.78 | 11.78 | 0.30% | 1,032 |
| Sep 18, 2026 | 11.86 | 11.80 | 11.74 | 11.74 | 11.74 | -0.23% | 808 |
| Sep 17, 2026 | 11.75 | 11.76 | 11.75 | 11.77 | 11.77 | 0.36% | 258 |
| Sep 16, 2026 | 11.70 | 11.72 | 11.70 | 11.73 | 11.73 | 0.27% | 38 |
| Sep 15, 2026 | 11.72 | 11.71 | 11.70 | 11.70 | 11.70 | -0.04% | 1,834 |
| Sep 14, 2026 | 11.76 | 11.76 | 11.76 | 11.70 | 11.70 | -0.64% | 1 |
| Sep 11, 2026 | 11.79 | 11.79 | 11.76 | 11.78 | 11.78 | -0.03% | 1,200 |
| Sep 10, 2026 | 11.84 | 11.86 | 11.84 | 11.78 | 11.78 | -0.36% | 2 |
| Sep 9, 2026 | 11.83 | 11.87 | 11.83 | 11.82 | 11.82 | -0.37% | 674 |
| Sep 8, 2026 | 11.89 | 11.89 | 11.89 | 11.87 | 11.87 | 0.12% | - |
| Sep 7, 2026 | 11.89 | 11.89 | 11.85 | 11.85 | 11.85 | -0.17% | 182 |
| Sep 4, 2026 | 11.91 | 11.91 | 11.86 | 11.87 | 11.87 | -0.01% | 9,965 |
| Sep 3, 2026 | 11.84 | 11.87 | 11.84 | 11.88 | 11.88 | 0.44% | 4,711 |
| Sep 2, 2026 | 11.82 | 11.83 | 11.83 | 11.82 | 11.82 | -0.12% | 882 |
| Sep 1, 2026 | 11.85 | 11.85 | 11.85 | 11.84 | 11.84 | -0.43% | 500 |
| Aug 28, 2026 | 11.98 | 11.98 | 11.90 | 11.89 | 11.89 | -0.05% | 174 |
| Aug 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.19% | - |
| Aug 26, 2026 | 11.87 | 11.90 | 11.87 | 11.87 | 11.87 | -0.11% | 200 |
| Aug 25, 2026 | 11.87 | 11.89 | 11.87 | 11.89 | 11.89 | 0.28% | 1 |
| Aug 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.16% | - |
| Aug 21, 2026 | 11.92 | 11.92 | 11.92 | 11.83 | 11.83 | -0.03% | 8 |
| Aug 20, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.17% | - |
| Aug 19, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.38% | - |
| Aug 18, 2026 | 12.06 | 11.96 | 11.96 | 11.97 | 11.81 | -0.31% | 104 |
| Aug 17, 2026 | 12.06 | 12.06 | 12.06 | 12.01 | 11.85 | -0.21% | 2 |
| Aug 14, 2026 | 12.13 | 12.13 | 12.08 | 12.03 | 11.87 | -0.12% | 3 |
| Aug 13, 2026 | 12.05 | 12.07 | 12.03 | 12.05 | 11.89 | 0.29% | 2,099 |
| Aug 12, 2026 | 12.02 | 12.02 | 12.02 | 12.01 | 11.85 | 0.08% | 239 |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | -0.12% | 100 |
| Aug 10, 2026 | 12.06 | 12.12 | 12.06 | 12.02 | 11.86 | -0.17% | 2 |
| Aug 7, 2026 | 12.09 | 12.09 | 12.04 | 12.04 | 11.88 | 0.12% | 2 |
| Aug 6, 2026 | 12.05 | 12.06 | 12.05 | 12.02 | 11.86 | -0.12% | 2,700 |
| Aug 5, 2026 | 12.13 | 12.13 | 12.13 | 12.04 | 11.88 | 0.14% | - |
| Aug 4, 2026 | 12.04 | 12.04 | 12.04 | 12.02 | 11.86 | 0.37% | - |
| Aug 3, 2026 | 12.01 | 12.03 | 11.94 | 11.98 | 11.82 | 0.60% | 145 |
| Jul 31, 2026 | 11.99 | 12.03 | 11.93 | 11.91 | 11.75 | -0.05% | 4 |
| Jul 30, 2026 | 11.93 | 11.93 | 11.93 | 11.91 | 11.76 | -0.33% | - |
| Jul 29, 2026 | 12.00 | 12.06 | 12.00 | 11.95 | 11.79 | -0.21% | 2 |
| Jul 28, 2026 | 11.99 | 11.99 | 11.99 | 11.98 | 11.82 | - | 4,136 |
| Jul 27, 2026 | 12.00 | 12.00 | 11.96 | 11.98 | 11.82 | 0.44% | 4,136 |
| Jul 24, 2026 | 11.97 | 11.97 | 11.96 | 11.92 | 11.77 | 0.08% | 204 |
| Jul 23, 2026 | 11.93 | 11.93 | 11.92 | 11.91 | 11.76 | -0.66% | 1,767 |
| Jul 22, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.83 | -0.10% | 713 |
| Jul 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | -0.17% | - |
| Jul 20, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.87 | -0.09% | - |
| Jul 17, 2026 | 12.05 | 12.05 | 12.05 | 12.04 | 11.88 | 0.06% | 3 |
| Jul 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.87 | -0.21% | - |
| Jul 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.90 | 0.02% | - |