UK markets closed

X MSCI EM EurpMdl East&Africa Swap ETF1C (XMXD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.49+0.27 (+0.85%)
At close: 09:10AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202431.3931.3931.2631.4931.49783
02 May 202431.3031.3231.1831.2231.221,110
01 May 202431.0331.0331.0330.9730.971
30 Apr 202430.9631.6030.8930.9730.97747
29 Apr 202431.1031.1031.0831.1931.19740
26 Apr 202430.8930.8930.6730.8130.81-
25 Apr 202430.4530.4530.2430.3630.361,517
24 Apr 202430.6130.6130.3930.4430.44667
23 Apr 202430.6330.6330.6330.6330.63-
22 Apr 202430.4130.4130.4130.4130.41-
19 Apr 202430.2430.2430.2430.2130.21370
18 Apr 202430.3430.3430.3330.4130.41397
17 Apr 202430.2930.2930.2930.1830.18370
16 Apr 202430.3930.3930.3930.1830.18-
15 Apr 202431.0731.1930.8530.7730.77371
12 Apr 202431.3031.4930.8930.9530.95740
11 Apr 202431.2831.2831.2831.2831.28-
10 Apr 202431.6731.8231.4031.3131.311,484
09 Apr 202431.6031.6031.6031.6831.68370
08 Apr 202431.2431.2431.2431.4831.48-
05 Apr 202431.2131.2131.2131.3131.31237
04 Apr 202431.1331.1331.1331.3331.33-
03 Apr 202430.7330.7330.7330.8130.8143
02 Apr 202430.9630.9630.9630.7830.781
28 Mar 202430.6930.6930.6930.6930.69-
27 Mar 202430.4630.4630.4630.5330.5343
26 Mar 202430.5830.5830.5830.5830.58-
25 Mar 202430.5630.5630.5630.5630.56-
22 Mar 202430.7930.7930.5630.5730.574
21 Mar 202430.8330.8330.8330.8330.83-
20 Mar 202430.4230.4230.4230.3530.355
19 Mar 202430.3030.3030.3030.3030.30-
18 Mar 202430.3530.3530.3530.2130.21370
15 Mar 202430.7230.7230.4330.5030.501
14 Mar 202430.5431.0330.5430.6330.638
13 Mar 202430.6530.7830.6530.8030.801,138
12 Mar 202430.8130.8130.8130.5830.581
11 Mar 202430.7230.7230.4630.6530.6514
08 Mar 202430.6130.6130.5130.3730.37-
07 Mar 202430.4530.4530.4530.4530.45-
06 Mar 202430.3630.3630.3630.3630.36-
05 Mar 202430.0630.0630.0630.0630.06-
04 Mar 202430.5130.5130.5130.2930.29370
01 Mar 202430.5330.5330.4630.4830.48626
29 Feb 202430.3030.3030.3030.3030.30-
28 Feb 202430.1930.1930.1930.1930.19-
27 Feb 202430.6730.6730.6730.6730.67-
26 Feb 202430.5630.5630.5630.5630.56-
23 Feb 202430.7830.7830.7830.7830.78-
22 Feb 202431.1031.1031.0230.8330.83740
21 Feb 202430.8431.0630.8431.0231.02745
20 Feb 202430.8230.8230.8230.8830.88370
19 Feb 202430.8230.8230.7930.7930.79534
16 Feb 202430.8230.8230.8230.8730.87370
15 Feb 202430.4830.4830.4830.5230.52370
14 Feb 202430.3730.3730.3730.3930.39154
13 Feb 202430.6430.6430.1530.1130.11743
12 Feb 202430.5730.5730.5730.5730.57375
09 Feb 202430.2330.2330.2330.2330.23-
08 Feb 202430.2130.5130.2130.2630.26104
07 Feb 202430.4530.4530.3430.3430.34909
06 Feb 202430.6830.6830.6830.6830.68-
05 Feb 202430.3430.3430.3430.3430.34-
02 Feb 202431.3131.3131.3130.6130.61-
01 Feb 202430.5230.5830.5230.6730.67385
31 Jan 202430.6730.6730.4630.6630.6622
30 Jan 202430.3830.3830.3030.3430.34740
29 Jan 202430.4230.4230.4230.4230.42-
26 Jan 202430.7030.7030.7030.7030.70-
25 Jan 202430.4930.4930.4930.4930.49-
24 Jan 202430.7030.7830.3730.7330.73152
23 Jan 202430.2030.2030.2030.2030.20-
22 Jan 202430.1030.1030.1030.1030.10-
19 Jan 202430.0030.0030.0030.0030.00-
18 Jan 202430.0330.0330.0329.9129.91370
17 Jan 202429.7029.7029.7029.7029.70-
16 Jan 202430.1530.1530.1530.1530.15-
15 Jan 202430.6630.6630.6630.6630.66-
12 Jan 202430.7930.7930.7930.8630.86370
11 Jan 202430.5130.5130.5130.5130.51-
10 Jan 202430.5030.5030.4930.5430.54522
09 Jan 202430.7330.7330.7330.7330.73-
08 Jan 202430.3630.8930.3630.9030.90924
05 Jan 202430.4230.4230.4230.4230.42-
04 Jan 202430.3230.3230.3230.4130.41370
03 Jan 202430.3230.3230.3230.3230.32-
02 Jan 202431.3631.3631.3630.8930.891
29 Dec 202330.9530.9530.9531.0431.04370
28 Dec 202330.9630.9630.9631.0131.012
27 Dec 202330.8431.0230.8431.0231.02740
22 Dec 202330.4830.4830.3230.4130.41372
21 Dec 202330.7030.7630.7030.7630.762
20 Dec 202330.5330.5330.5330.5830.5845
19 Dec 202330.5830.5830.5830.5830.58-
18 Dec 202330.4030.4030.4030.1330.13370
15 Dec 202330.7430.7430.7430.7430.74-
14 Dec 202330.0030.0630.0030.5830.58740
13 Dec 202329.1529.1529.1529.1529.15-
12 Dec 202329.1929.1929.1929.1929.19-
11 Dec 202329.3029.3029.3029.3029.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...