Xtrackers J.P. Morgan USD Emerging Markets Bond UCITS ETF (LON:XUEM)
London · Delayed Price · Currency is GBP · Price in USD 12.12
-0.03 (-0.22%)
Apr 24, 2026, 2:56 PM GMT
LON:XUEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.14 | 12.14 | 12.12 | 12.10 | 12.10 | -0.36% | 302 |
| Apr 23, 2026 | 12.13 | 12.13 | 12.13 | 12.14 | 12.14 | -0.04% | 84 |
| Apr 22, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.12% | - |
| Apr 21, 2026 | 12.18 | 12.20 | 12.18 | 12.13 | 12.13 | -0.30% | 31 |
| Apr 20, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.09% | - |
| Apr 17, 2026 | 12.11 | 12.17 | 12.07 | 12.18 | 12.18 | 0.67% | 1,339 |
| Apr 16, 2026 | 12.11 | 12.11 | 12.11 | 12.10 | 12.10 | -0.14% | 859 |
| Apr 15, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.11% | 169 |
| Apr 14, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.89% | 166,078 |
| Apr 13, 2026 | 12.30 | 12.30 | 12.07 | 12.02 | 12.02 | -0.07% | 166,026 |
| Apr 10, 2026 | 12.02 | 12.08 | 12.02 | 12.03 | 12.03 | 0.55% | 80,002 |
| Apr 9, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.14% | - |
| Apr 8, 2026 | 11.99 | 12.00 | 11.97 | 11.98 | 11.98 | 1.62% | 4,113 |
| Apr 7, 2026 | 11.88 | 11.88 | 11.78 | 11.79 | 11.79 | -0.17% | 1,805 |
| Apr 2, 2026 | 11.82 | 11.82 | 11.80 | 11.81 | 11.81 | -0.08% | 2 |
| Apr 1, 2026 | 11.90 | 11.94 | 11.89 | 11.82 | 11.82 | 0.91% | 4 |
| Mar 31, 2026 | 11.75 | 11.75 | 11.75 | 11.71 | 11.71 | 0.17% | 1 |
| Mar 30, 2026 | 11.76 | 11.77 | 11.66 | 11.69 | 11.69 | 0.07% | 10 |
| Mar 27, 2026 | 11.75 | 11.76 | 11.75 | 11.69 | 11.69 | -0.81% | 6 |
| Mar 26, 2026 | 11.85 | 11.85 | 11.85 | 11.78 | 11.78 | -0.25% | 2 |
| Mar 25, 2026 | 11.83 | 11.87 | 11.83 | 11.81 | 11.81 | 0.39% | 799 |
| Mar 24, 2026 | 11.83 | 11.85 | 11.74 | 11.77 | 11.77 | -0.05% | 4 |
| Mar 23, 2026 | 11.69 | 11.70 | 11.63 | 11.77 | 11.77 | 0.23% | 2,001 |
| Mar 20, 2026 | 11.92 | 11.92 | 11.71 | 11.75 | 11.75 | -0.68% | 18 |
| Mar 19, 2026 | 11.90 | 11.90 | 11.79 | 11.83 | 11.83 | -0.46% | 612 |
| Mar 18, 2026 | 11.97 | 11.97 | 11.90 | 11.88 | 11.88 | -0.29% | 2,272 |
| Mar 17, 2026 | 11.89 | 11.90 | 11.89 | 11.92 | 11.92 | 0.40% | 3 |
| Mar 16, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.09% | 857 |
| Mar 13, 2026 | 11.89 | 11.90 | 11.89 | 11.86 | 11.86 | -0.58% | 1,266 |
| Mar 12, 2026 | 12.00 | 12.00 | 11.91 | 11.93 | 11.93 | -0.50% | 2 |
| Mar 11, 2026 | 12.05 | 12.08 | 12.05 | 11.99 | 11.99 | -0.46% | 2 |
| Mar 10, 2026 | 12.02 | 12.08 | 12.02 | 12.04 | 12.04 | 0.76% | 17,150 |
| Mar 9, 2026 | 11.95 | 11.95 | 11.94 | 11.95 | 11.95 | -0.22% | 5 |
| Mar 6, 2026 | 12.06 | 12.12 | 12.06 | 11.98 | 11.98 | -0.72% | 5 |
| Mar 5, 2026 | 12.09 | 12.09 | 12.09 | 12.06 | 12.06 | -0.11% | 3 |
| Mar 4, 2026 | 12.06 | 12.06 | 12.06 | 12.08 | 12.08 | 0.62% | 2 |
| Mar 3, 2026 | 12.08 | 12.11 | 12.08 | 12.00 | 12.00 | -0.62% | 2,210 |
| Mar 2, 2026 | 12.13 | 12.13 | 12.06 | 12.08 | 12.08 | -0.60% | 7 |
| Feb 27, 2026 | 12.16 | 12.16 | 12.14 | 12.15 | 12.15 | - | 6 |
| Feb 26, 2026 | 12.17 | 12.20 | 12.16 | 12.15 | 12.15 | -0.05% | 42,198 |
| Feb 25, 2026 | 12.15 | 12.16 | 12.15 | 12.16 | 12.16 | 0.02% | 4 |
| Feb 24, 2026 | 12.16 | 12.17 | 12.16 | 12.15 | 12.15 | 0.01% | 6 |
| Feb 23, 2026 | 12.15 | 12.19 | 12.15 | 12.15 | 12.15 | 0.16% | 14 |
| Feb 20, 2026 | 12.13 | 12.16 | 12.13 | 12.13 | 12.13 | 0.02% | 11 |
| Feb 19, 2026 | 12.16 | 12.17 | 12.12 | 12.13 | 12.13 | -0.21% | 802 |
| Feb 18, 2026 | 12.20 | 12.20 | 12.17 | 12.16 | 12.16 | -1.32% | 4 |
| Feb 17, 2026 | 12.33 | 12.33 | 12.33 | 12.32 | 12.16 | 0.03% | 4 |
| Feb 16, 2026 | 12.30 | 12.34 | 12.28 | 12.31 | 12.15 | 0.17% | 10 |
| Feb 13, 2026 | 12.23 | 12.30 | 12.23 | 12.29 | 12.13 | 0.32% | 215 |
| Feb 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.09 | 0.28% | 3 |