Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C Historical Data - XMEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720454100	48.505	0	0.00	48.505	48.505	48.505	0
1720194900	48.505	-0.02	-0.04	48.505	48.505	48.505	156
1720108500	48.525	0.18	0.38	48.665	48.665	48.525	301
1720022100	48.34	0.45	0.93	48.105	48.34	48.105	484
1719935700	47.895	-0.09	-0.18	47.895	47.895	47.895	314
1719849300	47.98	0.01	0.03	47.925	48.085	47.84	250
1719590100	47.965	0	0.00	47.965	47.965	47.965	0
1719503700	47.965	0.1	0.21	47.905	47.965	47.905	174
1719417300	47.865	-0.1	-0.21	47.865	47.865	47.865	1055
1719330900	47.965	0	0.00	47.965	47.965	47.965	0
1719244500	47.965	-0.27	-0.55	47.96	47.97	47.96	710
1718985300	48.23	-0.18	-0.37	48.155	48.23	48.155	155
1718898900	48.41	0	0.00	48.41	48.41	48.41	0
1718812500	48.41	0.71	1.49	48.545	48.545	48.41	351
1718726100	47.7	0	0.00	47.7	47.7	47.7	0
1718639700	47.7	0.84	1.79	47.7	47.7	47.7	66
1718380500	46.86	0	0.00	46.86	46.86	46.86	0
1718294100	46.86	0	0.00	46.86	46.86	46.86	0
1718207700	46.86	0	0.00	46.86	46.86	46.86	0
1718121300	46.86	0.03	0.07	46.86	46.86	46.86	12
1718034900	46.825	0.22	0.47	46.85	46.85	46.825	130
1717775700	46.605	0	0.00	46.605	46.605	46.605	0
1717689300	46.605	0.41	0.89	46.64	46.645	46.605	731
1717602900	46.195	0.46	1.01	46.115	46.195	46.115	191
1717516500	45.735	-0.88	-1.89	45.545	45.735	45.545	3578
1717430100	46.615	0.8	1.75	46.645	46.78	46.615	295
1717170900	45.815	-0.54	-1.15	45.815	45.815	45.815	120
1717084500	46.35	-0.47	-0.99	46.345	46.35	46.345	195
1716998100	46.815	-0.36	-0.76	46.815	46.815	46.815	30
1716911700	47.175	-0.36	-0.75	47.175	47.175	47.175	104
1716825300	47.53	-0.34	-0.70	47.53	47.53	47.53	50
1716566100	47.865	0	0.00	47.865	47.865	47.865	0
1716479700	47.865	0	0.00	47.865	47.865	47.865	0
1716393300	47.865	0.27	0.58	47.82	47.865	47.82	107
1716306900	47.59	-0.21	-0.44	47.595	47.595	47.59	101
1716220500	47.8	-0.26	-0.54	47.8	47.8	47.8	1
1715961300	48.06	0.32	0.67	47.96	48.115	47.925	1006
1715874900	47.74	0.05	0.10	47.74	47.74	47.74	40
1715788500	47.69	0.29	0.62	47.61	47.69	47.61	157
1715702100	47.395	0.18	0.38	47.405	47.405	47.395	31
1715615700	47.215	0.03	0.05	47.235	47.235	47.215	502
1715356500	47.19	0.57	1.22	47.105	47.19	47.105	313
1715270100	46.62	0	0.00	46.62	46.62	46.62	0
1715183700	46.62	-0.38	-0.80	46.62	46.62	46.62	60
1715097300	46.995	0	0.00	46.995	46.995	46.995	0
1715010900	46.995	0.13	0.27	46.995	46.995	46.995	8
1714751700	46.87	0.57	1.24	46.63	46.87	46.63	185
1714665300	46.295	0.51	1.10	46.375	46.375	46.295	136
1714492500	45.79	0	0.00	45.79	45.79	45.79	0
1714406100	45.79	0	0.00	45.79	45.79	45.79	0
1714146900	45.79	0.27	0.59	45.79	45.79	45.79	97
1714060500	45.52	0	0.00	45.52	45.52	45.52	0
1713974100	45.52	0.58	1.29	45.52	45.52	45.52	1457
1713887700	44.94	0.29	0.66	44.94	44.94	44.94	100
1713801300	44.645	-0.23	-0.50	44.645	44.645	44.645	395
1713542100	44.87	0	0.00	44.87	44.87	44.87	0
1713455700	44.87	0.24	0.54	44.87	44.87	44.87	5
1713369300	44.63	0	0.00	44.63	44.63	44.63	0
1713282900	44.63	-0.91	-1.99	44.77	44.775	44.62	922
1713196500	45.535	-0.25	-0.55	45.535	45.535	45.535	18
1712937300	45.785	-0.3	-0.65	45.945	45.945	45.785	239
1712850900	46.085	0	0.00	46.085	46.085	46.085	0
1712764500	46.085	0.34	0.74	46.085	46.085	46.085	266
1712678100	45.745	0.09	0.21	45.73	45.745	45.73	242

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM) Historical

Xtrackers MSCI Emerging Markets Swap UCITS ETF 1C (XMEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP