UK markets open in 4 hours 14 minutes
NIKKEI 225
38,644.18 +408.11 (+1.07%) HANG SENG
18,501.08 -77.22 (-0.42%) CRUDE OIL
78.66 +0.18 (+0.23%) GOLD FUTURES
2,331.50 +0.30 (+0.01%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,729.80 -335.52 (-0.66%)
X MSCI Emerging Markets Swap ETF 1C (XMMD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:27PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 50.42 | 50.50 | 50.42 | 50.51 | 50.51 | 22,986 |
| 02 May 2024 | 49.59 | 49.59 | 49.50 | 49.79 | 49.79 | 258 |
| 01 May 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 30 Apr 2024 | 49.42 | 49.42 | 49.06 | 49.06 | 49.06 | 1,388 |
| 29 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1,100 |
| 26 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 1,100 |
| 25 Apr 2024 | 48.40 | 48.40 | 48.27 | 48.27 | 48.27 | 272 |
| 24 Apr 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 23 Apr 2024 | 47.92 | 48.14 | 47.86 | 48.14 | 48.14 | 9,968 |
| 22 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.54 | 47.54 | 90 |
| 19 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.35 | 47.35 | 26 |
| 18 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 17 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 16 Apr 2024 | 47.54 | 47.58 | 47.38 | 47.38 | 47.38 | 2,566 |
| 15 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1,100 |
| 12 Apr 2024 | 49.03 | 49.03 | 48.63 | 48.43 | 48.43 | 8,036 |
| 11 Apr 2024 | 49.47 | 49.49 | 49.19 | 49.19 | 49.19 | 1,573 |
| 10 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 09 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 08 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 05 Apr 2024 | 48.99 | 49.07 | 48.96 | 49.07 | 49.07 | 2,728 |
| 04 Apr 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 03 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 02 Apr 2024 | 49.45 | 49.45 | 49.17 | 49.19 | 49.19 | 4,561 |
| 28 Mar 2024 | 48.99 | 48.99 | 48.99 | 49.01 | 49.01 | 100 |
| 27 Mar 2024 | 48.59 | 48.59 | 48.59 | 48.63 | 48.63 | 12 |
| 26 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 25 Mar 2024 | 48.71 | 48.71 | 48.63 | 48.65 | 48.65 | 6,366 |
| 22 Mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 21 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 20 Mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 19 Mar 2024 | 48.23 | 48.36 | 48.23 | 48.36 | 48.36 | 178 |
| 18 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 15 Mar 2024 | 48.60 | 48.60 | 48.50 | 48.50 | 48.50 | 1,536 |
| 14 Mar 2024 | 49.21 | 49.24 | 49.21 | 48.96 | 48.96 | 216 |
| 13 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 12 Mar 2024 | 49.29 | 49.29 | 49.27 | 49.27 | 49.27 | 532 |
| 11 Mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 08 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 07 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 06 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 05 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 04 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 01 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 29 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 50 |
| 28 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 25 |
| 27 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 26 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 23 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 22 Feb 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 21 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 20 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 19 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 16 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 15 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 14 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 13 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 180 |
| 12 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 09 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 08 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 07 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 06 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 05 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 02 Feb 2024 | 39.67 | 39.74 | 39.67 | 39.74 | 39.74 | 28 |
| 01 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 31 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 30 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 29 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 26 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 465 |
| 25 Jan 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 24 Jan 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 23 Jan 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 22 Jan 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 19 Jan 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 18 Jan 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 36 |
| 17 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 16 Jan 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 15 Jan 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 12 Jan 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 11 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 10 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 09 Jan 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 08 Jan 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 05 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 04 Jan 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 03 Jan 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 02 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 29 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 28 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 27 Dec 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 22 Dec 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 21 Dec 2023 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 20 Dec 2023 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 19 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 18 Dec 2023 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 15 Dec 2023 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 14 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 13 Dec 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 12 Dec 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 11 Dec 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 75 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.