Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMMS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4,398.00 | 4,424.00 | 4,386.50 | 4,423.50 | 4,423.50 | 27,604 |
| 02 May 2024 | 4,362.50 | 4,388.00 | 4,360.05 | 4,388.00 | 4,388.00 | 299 |
| 01 May 2024 | 4,308.50 | 4,309.63 | 4,306.77 | 4,321.25 | 4,321.25 | 764 |
| 30 Apr 2024 | 4,340.00 | 4,340.00 | 4,321.00 | 4,319.25 | 4,319.25 | 1,296 |
| 29 Apr 2024 | 4,348.00 | 4,348.00 | 4,337.00 | 4,340.50 | 4,340.50 | 413 |
| 26 Apr 2024 | 4,313.00 | 4,326.00 | 4,313.00 | 4,326.00 | 4,326.00 | 29 |
| 25 Apr 2024 | 4,269.00 | 4,272.00 | 4,242.63 | 4,259.25 | 4,259.25 | 246 |
| 24 Apr 2024 | 4,296.50 | 4,296.50 | 4,296.50 | 4,281.00 | 4,281.00 | 200 |
| 23 Apr 2024 | 4,269.50 | 4,270.00 | 4,263.00 | 4,263.00 | 4,263.00 | 1,379 |
| 22 Apr 2024 | 4,247.00 | 4,251.09 | 4,247.00 | 4,245.00 | 4,245.00 | 24 |
| 19 Apr 2024 | 4,162.50 | 4,162.50 | 4,162.50 | 4,198.25 | 4,198.25 | 24 |
| 18 Apr 2024 | 4,247.50 | 4,247.50 | 4,210.00 | 4,218.25 | 4,218.25 | 1,323 |
| 17 Apr 2024 | 4,186.75 | 4,186.75 | 4,186.75 | 4,186.75 | 4,186.75 | - |
| 16 Apr 2024 | 4,209.50 | 4,209.50 | 4,202.50 | 4,202.50 | 4,202.50 | 540 |
| 15 Apr 2024 | 4,294.50 | 4,294.50 | 4,272.56 | 4,278.00 | 4,278.00 | 3,559 |
| 12 Apr 2024 | 4,326.00 | 4,326.00 | 4,293.00 | 4,287.25 | 4,287.25 | 300 |
| 11 Apr 2024 | 4,329.50 | 4,329.50 | 4,329.50 | 4,329.50 | 4,329.50 | - |
| 10 Apr 2024 | 4,307.00 | 4,349.27 | 4,307.00 | 4,308.00 | 4,308.00 | 1,275 |
| 09 Apr 2024 | 4,321.00 | 4,329.06 | 4,321.00 | 4,321.00 | 4,321.00 | 138 |
| 08 Apr 2024 | 4,297.34 | 4,297.34 | 4,297.31 | 4,316.50 | 4,316.50 | 138 |
| 05 Apr 2024 | 4,276.00 | 4,288.34 | 4,272.00 | 4,285.00 | 4,285.00 | 13,218 |
| 04 Apr 2024 | 4,318.46 | 4,318.46 | 4,318.46 | 4,321.50 | 4,321.50 | 2,634 |
| 03 Apr 2024 | 4,291.00 | 4,291.00 | 4,285.50 | 4,291.00 | 4,291.00 | 206 |
| 02 Apr 2024 | 4,343.50 | 4,343.50 | 4,311.50 | 4,311.50 | 4,311.50 | 752 |
| 28 Mar 2024 | 4,271.00 | 4,271.66 | 4,259.56 | 4,267.25 | 4,267.25 | 2,001 |
| 27 Mar 2024 | 4,245.96 | 4,245.96 | 4,245.96 | 4,241.50 | 4,241.50 | 72 |
| 26 Mar 2024 | 4,261.00 | 4,261.00 | 4,249.50 | 4,249.50 | 4,249.50 | 1,422 |
| 25 Mar 2024 | 4,236.50 | 4,241.00 | 4,233.00 | 4,241.00 | 4,241.00 | 592 |
| 22 Mar 2024 | 4,254.00 | 4,254.00 | 4,254.00 | 4,253.00 | 4,253.00 | 141 |
| 21 Mar 2024 | 4,251.50 | 4,251.50 | 4,247.50 | 4,268.25 | 4,268.25 | 5,334 |
| 20 Mar 2024 | 4,187.50 | 4,209.50 | 4,186.11 | 4,197.50 | 4,197.50 | 778 |
| 19 Mar 2024 | 4,180.50 | 4,180.50 | 4,180.50 | 4,184.25 | 4,184.25 | 25 |
| 18 Mar 2024 | 4,217.50 | 4,217.50 | 4,217.50 | 4,206.00 | 4,206.00 | 31 |
| 15 Mar 2024 | 4,194.50 | 4,194.50 | 4,194.50 | 4,196.25 | 4,196.25 | 1,231 |
| 14 Mar 2024 | 4,218.50 | 4,230.76 | 4,217.50 | 4,219.25 | 4,219.25 | 313 |
| 13 Mar 2024 | 4,215.50 | 4,216.00 | 4,213.63 | 4,216.00 | 4,216.00 | 408 |
| 12 Mar 2024 | 4,235.00 | 4,240.00 | 4,235.00 | 4,240.00 | 4,240.00 | 100 |
| 11 Mar 2024 | 4,190.25 | 4,190.25 | 4,190.25 | 4,190.25 | 4,190.25 | - |
| 08 Mar 2024 | 4,195.50 | 4,195.50 | 4,195.50 | 4,167.00 | 4,167.00 | 203 |
| 07 Mar 2024 | 4,164.50 | 4,178.96 | 4,164.50 | 4,179.25 | 4,179.25 | 593 |
| 06 Mar 2024 | 4,167.10 | 4,185.96 | 4,167.10 | 4,183.50 | 4,183.50 | 534 |
| 05 Mar 2024 | 4,136.50 | 4,139.50 | 4,136.50 | 4,125.75 | 4,125.75 | 3,376 |
| 04 Mar 2024 | 4,189.00 | 4,189.50 | 4,167.50 | 4,167.25 | 4,167.25 | 5,181 |
| 01 Mar 2024 | 4,163.00 | 4,188.00 | 4,162.00 | 4,188.00 | 4,188.00 | 11,319 |
| 29 Feb 2024 | 4,141.50 | 4,141.50 | 4,141.50 | 4,136.00 | 4,136.00 | 57 |
| 28 Feb 2024 | 4,137.50 | 4,137.50 | 4,124.00 | 4,124.00 | 4,124.00 | 1,092 |
| 27 Feb 2024 | 4,169.00 | 4,180.50 | 4,169.00 | 4,172.50 | 4,172.50 | 841 |
| 26 Feb 2024 | 4,157.50 | 4,160.50 | 4,155.50 | 4,160.50 | 4,160.50 | 705 |
| 23 Feb 2024 | 4,179.50 | 4,181.00 | 4,165.50 | 4,178.50 | 4,178.50 | 7,664 |
| 22 Feb 2024 | 4,191.04 | 4,191.04 | 4,191.04 | 4,185.00 | 4,185.00 | 1 |
| 21 Feb 2024 | 4,161.50 | 4,163.48 | 4,161.50 | 4,159.25 | 4,159.25 | 1,225 |
| 20 Feb 2024 | 4,141.75 | 4,141.75 | 4,141.75 | 4,141.75 | 4,141.75 | - |
| 19 Feb 2024 | 4,143.00 | 4,157.50 | 4,142.00 | 4,157.50 | 4,157.50 | 452 |
| 16 Feb 2024 | 4,170.05 | 4,170.05 | 4,170.05 | 4,162.25 | 4,162.25 | 60 |
| 15 Feb 2024 | 4,132.50 | 4,133.20 | 4,130.56 | 4,129.25 | 4,129.25 | 323 |
| 14 Feb 2024 | 4,119.00 | 4,126.50 | 4,115.94 | 4,126.50 | 4,126.50 | 1,089 |
| 13 Feb 2024 | 4,123.50 | 4,123.50 | 4,062.50 | 4,062.50 | 4,062.50 | 4,040 |
| 12 Feb 2024 | 4,083.50 | 4,150.50 | 4,083.46 | 4,144.00 | 4,144.00 | 18,730 |
| 09 Feb 2024 | 4,087.50 | 4,092.00 | 4,087.50 | 4,073.00 | 4,073.00 | 34,305 |
| 08 Feb 2024 | 4,088.50 | 4,088.50 | 4,077.06 | 4,077.50 | 4,077.50 | 235 |
| 07 Feb 2024 | 4,086.50 | 4,105.00 | 4,084.50 | 4,092.25 | 4,092.25 | 29,751 |
| 06 Feb 2024 | 4,091.00 | 4,101.50 | 4,077.00 | 4,101.50 | 4,101.50 | 4,420 |
| 05 Feb 2024 | 4,018.50 | 4,018.50 | 4,018.50 | 4,018.50 | 4,018.50 | 30 |
| 02 Feb 2024 | 3,976.50 | 3,979.50 | 3,975.00 | 3,977.50 | 3,977.50 | 2,810 |
| 01 Feb 2024 | 3,976.00 | 3,987.00 | 3,965.00 | 3,965.00 | 3,965.00 | 19,818 |
| 31 Jan 2024 | 3,939.03 | 3,939.52 | 3,939.03 | 3,959.00 | 3,959.00 | 717 |
| 30 Jan 2024 | 3,962.50 | 3,962.50 | 3,956.00 | 3,963.25 | 3,963.25 | 1,397 |
| 29 Jan 2024 | 4,004.00 | 4,009.39 | 4,003.50 | 3,984.50 | 3,984.50 | 3,743 |
| 26 Jan 2024 | 3,965.50 | 3,966.50 | 3,965.50 | 3,988.50 | 3,988.50 | 1,563 |
| 25 Jan 2024 | 3,989.00 | 3,989.00 | 3,987.00 | 3,987.00 | 3,987.00 | 115 |
| 24 Jan 2024 | 3,971.00 | 3,985.50 | 3,971.00 | 3,984.75 | 3,984.75 | 19,240 |
| 23 Jan 2024 | 3,932.25 | 3,932.25 | 3,932.25 | 3,932.25 | 3,932.25 | - |
| 22 Jan 2024 | 3,895.25 | 3,895.25 | 3,895.25 | 3,895.25 | 3,895.25 | - |
| 19 Jan 2024 | 3,922.00 | 3,922.00 | 3,916.41 | 3,913.75 | 3,913.75 | 27 |
| 18 Jan 2024 | 3,895.75 | 3,895.75 | 3,895.75 | 3,895.75 | 3,895.75 | - |
| 17 Jan 2024 | 3,868.50 | 3,868.50 | 3,863.55 | 3,854.00 | 3,854.00 | 27 |
| 16 Jan 2024 | 3,956.50 | 3,970.50 | 3,947.00 | 3,947.00 | 3,947.00 | 2,400 |
| 15 Jan 2024 | 3,996.50 | 3,996.50 | 3,987.00 | 3,987.00 | 3,987.00 | 1,393 |
| 12 Jan 2024 | 4,007.50 | 4,015.50 | 3,993.55 | 4,015.25 | 4,015.25 | 3,411 |
| 11 Jan 2024 | 4,007.50 | 4,008.00 | 3,983.00 | 3,983.00 | 3,983.00 | 12,387 |
| 10 Jan 2024 | 3,995.42 | 3,996.50 | 3,995.42 | 3,980.75 | 3,980.75 | 67 |
| 09 Jan 2024 | 4,010.00 | 4,010.00 | 4,010.00 | 4,000.50 | 4,000.50 | 4,000 |
| 08 Jan 2024 | 4,008.50 | 4,030.50 | 4,008.32 | 4,030.50 | 4,030.50 | 1,035 |
| 05 Jan 2024 | 4,045.63 | 4,045.63 | 4,045.63 | 4,048.50 | 4,048.50 | 170 |
| 04 Jan 2024 | 4,069.00 | 4,069.00 | 4,062.50 | 4,063.00 | 4,063.00 | 78 |
| 03 Jan 2024 | 4,083.00 | 4,083.00 | 4,074.00 | 4,074.00 | 4,074.00 | 3,963 |
| 02 Jan 2024 | 4,122.50 | 4,122.50 | 4,102.00 | 4,111.00 | 4,111.00 | 634 |
| 29 Dec 2023 | 4,116.25 | 4,116.25 | 4,116.25 | 4,116.25 | 4,116.25 | - |
| 28 Dec 2023 | 4,126.50 | 4,127.50 | 4,105.69 | 4,129.75 | 4,129.75 | 2,564 |
| 27 Dec 2023 | 4,070.77 | 4,091.82 | 4,070.77 | 4,061.00 | 4,061.00 | 1,180 |
| 22 Dec 2023 | 4,013.50 | 4,019.75 | 4,011.00 | 4,014.50 | 4,014.50 | 530 |
| 21 Dec 2023 | 4,042.00 | 4,045.00 | 4,042.00 | 4,062.50 | 4,062.50 | 173 |
| 20 Dec 2023 | 4,065.50 | 4,066.00 | 4,032.04 | 4,041.00 | 4,041.00 | 13,657 |
| 19 Dec 2023 | 4,023.50 | 4,041.00 | 4,019.50 | 4,041.00 | 4,041.00 | 4,846 |
| 18 Dec 2023 | 4,025.25 | 4,025.25 | 4,025.25 | 4,025.25 | 4,025.25 | - |
| 15 Dec 2023 | 4,036.00 | 4,045.50 | 4,032.50 | 4,045.50 | 4,045.50 | 17,266 |
| 14 Dec 2023 | 4,014.50 | 4,020.50 | 4,014.50 | 4,019.00 | 4,019.00 | 417 |
| 13 Dec 2023 | 3,973.50 | 3,973.50 | 3,969.00 | 3,973.50 | 3,973.50 | 5,624 |
| 12 Dec 2023 | 3,991.00 | 3,991.00 | 3,980.45 | 3,982.75 | 3,982.75 | 6,274 |
| 11 Dec 2023 | 3,971.12 | 3,971.12 | 3,971.12 | 3,989.50 | 3,989.50 | 34 |
| *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.