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
1740675300	51.29	0	0.00	51.29	51.29	51.29	0
1740588900	51.29	0	0.00	51.29	51.29	51.29	0
1740502500	51.29	-0.72	-1.38	51.29	51.29	51.29	44
1740416100	52.01	-0.51	-0.97	52.01	52.01	52.01	249
1740156900	52.52	0.19	0.36	52.39	52.52	52.39	276
1740070500	52.33	0.21	0.40	51.86	52.34	51.86	774
1739984100	52.12	0.03	0.06	52.21	52.26	52.12	237
1739897700	52.09	0.48	0.93	52	52.09	52	331
1739811300	51.61	0.22	0.43	51.61	51.61	51.61	50
1739552100	51.39	0	0.00	51.39	51.39	51.39	0
1739465700	51.39	0	0.00	51.39	51.39	51.39	0
1739379300	51.39	-0.08	-0.16	51.39	51.39	51.39	117
1739292900	51.47	0	0.00	51.47	51.47	51.47	0
1739206500	51.47	0.36	0.70	51.47	51.47	51.47	35
1738947300	51.11	0.91	1.81	51	51.11	51	1244
1738860900	50.2	0	0.00	50.2	50.2	50.2	0
1738774500	50.2	-0.28	-0.55	50.2	50.2	50.2	80
1738688100	50.48	0.18	0.36	50.46	50.48	50.46	15
1738601700	50.3	-0.38	-0.75	49.95	50.3	49.905	575
1738342500	50.68	0.67	1.34	50.68	50.68	50.68	40
1738256100	50.01	0.82	1.67	50.01	50.01	50.01	1883
1738169700	49.19	0	0.00	49.19	49.19	49.19	0
1738083300	49.19	-0.58	-1.17	49.19	49.19	49.19	90
1737996900	49.77	0	0.00	49.77	49.77	49.77	0
1737737700	49.77	0	0.00	49.77	49.77	49.77	0
1737651300	49.77	0.01	0.01	49.74	49.77	49.74	440
1737564900	49.765	0.08	0.15	49.765	49.765	49.765	20
1737478500	49.69	-0.43	-0.86	49.89	49.89	49.69	146
1737392100	50.12	0.28	0.57	50.11	50.12	50.11	53
1737132900	49.835	0	0.00	49.835	49.835	49.835	30
1737046500	49.835	1	2.05	49.835	49.835	49.835	100
1736960100	48.835	0.12	0.25	48.925	48.925	48.835	154
1736873700	48.715	0.29	0.59	49.07	49.15	48.715	2755
1736787300	48.43	-0.61	-1.24	48.635	48.635	48.43	310
1736528100	49.04	-0.46	-0.92	49.11	49.18	49.04	1673
1736441700	49.495	0.11	0.23	49.345	49.495	49.33	394
1736355300	49.38	-0.2	-0.40	49.38	49.38	49.38	136
1736268900	49.58	-0.3	-0.60	49.58	49.58	49.58	5
1736182500	49.88	0.03	0.06	50.13	50.13	49.88	420
1735923300	49.85	0.18	0.36	49.85	49.85	49.85	151
1735836900	49.67	0.51	1.03	49.255	49.67	49.23	1001
1735577700	49.165	-0.37	-0.74	49.41	49.41	49.165	138
1735318500	49.53	0.01	0.02	49.665	49.665	49.53	48
1734972900	49.52	0	0.00	49.655	49.655	49.52	1310
1734713700	49.52	-0.49	-0.98	49.52	49.52	49.52	56
1734627300	50.01	0	0.00	50.01	50.01	50.01	0
1734540900	50.01	-0.13	-0.26	50.01	50.01	50.01	100
1734454500	50.14	0	0.00	50.14	50.14	50.14	0
1734368100	50.14	-0.17	-0.34	50.12	50.25	50.12	208
1734108900	50.31	-0.34	-0.67	50.4	50.41	50.31	150
1734022500	50.65	0.4	0.80	50.65	50.65	50.65	353
1733936100	50.25	0.03	0.06	50.25	50.25	50.25	30
1733849700	50.22	0.28	0.57	50.22	50.22	50.22	55
1733763300	49.935	0	0.00	49.935	49.935	49.935	0
1733504100	49.935	0	0.00	49.935	49.935	49.935	0
1733417700	49.935	-0.07	-0.13	49.93	49.935	49.93	400
1733331300	50	0.18	0.36	49.875	50	49.875	173
1733244900	49.82	0.35	0.72	49.88	49.88	49.82	267
1733158500	49.465	0.74	1.51	49.305	49.465	49.305	80
1732899300	48.73	-0.15	-0.30	48.73	48.73	48.73	30
1732812900	48.875	-0.5	-1.00	48.895	48.895	48.83	388

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

Go Ad-Free

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