Xtrackers MSCI Emerging Markets ex China UCITS ETF 1C (XDEX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:25AM BST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 8,139.90 | 8,160.00 | 8,139.90 | 8,158.00 | 8,158.00 | 6 |
| 18 Sept 2024 | 8,139.98 | 8,139.98 | 8,101.26 | 8,115.50 | 8,115.50 | 41 |
| 17 Sept 2024 | 8,140.82 | 8,165.82 | 8,140.82 | 8,169.50 | 8,169.50 | 837 |
| 16 Sept 2024 | 8,201.00 | 8,227.00 | 8,098.00 | 8,116.00 | 8,116.00 | 30 |
| 13 Sept 2024 | 8,136.00 | 8,143.00 | 8,124.00 | 8,147.00 | 8,147.00 | 392 |
| 12 Sept 2024 | 8,080.00 | 8,129.89 | 8,080.00 | 8,097.00 | 8,097.00 | 2,883 |
| 11 Sept 2024 | 7,959.00 | 7,986.00 | 7,953.00 | 7,968.00 | 7,968.00 | 3,018 |
| 10 Sept 2024 | 7,924.00 | 8,007.00 | 7,924.00 | 7,972.00 | 7,972.00 | 344 |
| 09 Sept 2024 | 7,976.00 | 8,035.85 | 7,976.00 | 8,014.50 | 8,014.50 | 562 |
| 06 Sept 2024 | 8,005.00 | 8,058.00 | 7,946.19 | 7,915.00 | 7,915.00 | 1,056 |
| 05 Sept 2024 | 8,021.00 | 8,082.70 | 8,008.00 | 8,032.50 | 8,032.50 | 271 |
| 04 Sept 2024 | 8,022.00 | 8,073.00 | 7,999.00 | 8,042.00 | 8,042.00 | 281 |
| 03 Sept 2024 | 8,159.00 | 8,230.00 | 8,089.33 | 8,106.50 | 8,106.50 | 365 |
| 02 Sept 2024 | 8,142.45 | 8,293.75 | 8,142.45 | 8,175.00 | 8,175.00 | 737 |
| 30 Aug 2024 | 8,160.00 | 8,208.82 | 8,147.00 | 8,177.50 | 8,177.50 | 1,222 |
| 29 Aug 2024 | 8,266.00 | 8,266.00 | 8,179.00 | 8,217.50 | 8,217.50 | 305 |
| 28 Aug 2024 | 8,257.00 | 8,257.00 | 8,228.00 | 8,189.50 | 8,189.50 | 377 |
| 27 Aug 2024 | 8,233.00 | 8,233.00 | 8,191.00 | 8,191.50 | 8,191.50 | 8 |
| 23 Aug 2024 | 8,235.00 | 8,271.63 | 8,203.18 | 8,218.00 | 8,218.00 | 421 |
| 22 Aug 2024 | 8,237.00 | 8,252.90 | 8,237.00 | 8,236.50 | 8,236.50 | 125 |
| 21 Aug 2024 | 8,290.25 | 8,290.25 | 8,290.25 | 8,289.50 | 8,289.50 | 5 |
| 20 Aug 2024 | 8,342.00 | 8,388.36 | 8,342.00 | 8,304.00 | 8,304.00 | 37 |
| 19 Aug 2024 | 8,342.00 | 8,372.00 | 8,319.72 | 8,341.50 | 8,341.50 | 658 |
| 16 Aug 2024 | 8,298.00 | 8,363.28 | 8,292.72 | 8,333.50 | 8,333.50 | 1,639 |
| 15 Aug 2024 | 8,257.00 | 8,273.85 | 8,191.78 | 8,266.50 | 8,266.50 | 15 |
| 14 Aug 2024 | 8,229.00 | 8,229.00 | 8,189.00 | 8,227.00 | 8,227.00 | 48 |
| 13 Aug 2024 | 8,165.00 | 8,165.00 | 8,161.91 | 8,180.50 | 8,180.50 | 2 |
| 12 Aug 2024 | 8,189.00 | 8,189.99 | 8,136.00 | 8,161.00 | 8,161.00 | 1,055 |
| 09 Aug 2024 | 8,114.00 | 8,197.00 | 8,114.00 | 8,137.50 | 8,137.50 | 376 |
| 08 Aug 2024 | 8,089.00 | 8,089.00 | 8,031.00 | 8,100.00 | 8,100.00 | 850 |
| 07 Aug 2024 | 8,031.00 | 8,128.05 | 8,031.00 | 8,077.50 | 8,077.50 | 678 |
| 06 Aug 2024 | 7,938.00 | 7,938.00 | 7,850.00 | 7,938.00 | 7,938.00 | 2 |
| 05 Aug 2024 | 7,919.00 | 8,159.00 | 7,716.11 | 7,786.50 | 7,786.50 | 4,738 |
| 02 Aug 2024 | 8,045.27 | 8,108.66 | 8,027.88 | 8,054.50 | 8,054.50 | 270 |
| 01 Aug 2024 | 8,423.00 | 8,423.00 | 8,319.84 | 8,320.50 | 8,320.50 | 2 |
| 31 Jul 2024 | 8,334.00 | 8,334.00 | 8,244.00 | 8,334.00 | 8,334.00 | 7,255 |
| 30 Jul 2024 | 8,230.41 | 8,230.63 | 8,162.34 | 8,186.50 | 8,186.50 | 110 |
| 29 Jul 2024 | 8,249.00 | 8,250.00 | 8,170.00 | 8,173.50 | 8,173.50 | 1,142 |
| 26 Jul 2024 | 8,169.12 | 8,180.81 | 8,159.10 | 8,169.50 | 8,169.50 | 22 |
| 25 Jul 2024 | 8,086.00 | 8,103.00 | 8,070.00 | 8,137.50 | 8,137.50 | 1,243 |
| 24 Jul 2024 | 8,215.00 | 8,239.00 | 8,165.00 | 8,164.50 | 8,164.50 | 562 |
| 23 Jul 2024 | 8,263.00 | 8,274.00 | 8,240.00 | 8,237.50 | 8,237.50 | 440 |
| 22 Jul 2024 | 8,241.00 | 8,279.61 | 8,202.18 | 8,255.50 | 8,255.50 | 444 |
| 19 Jul 2024 | 8,245.00 | 8,256.00 | 8,240.00 | 8,219.00 | 8,219.00 | 393 |
| 18 Jul 2024 | 8,370.00 | 8,371.00 | 8,340.00 | 8,284.00 | 8,284.00 | 855 |
| 17 Jul 2024 | 8,414.00 | 8,415.00 | 8,315.20 | 8,325.00 | 8,325.00 | 801 |
| 16 Jul 2024 | 8,440.00 | 8,443.00 | 8,434.11 | 8,453.50 | 8,453.50 | 24 |
| 15 Jul 2024 | 8,555.00 | 8,555.00 | 8,417.92 | 8,453.00 | 8,453.00 | 1,289 |
| 12 Jul 2024 | 8,458.00 | 8,464.00 | 8,452.80 | 8,518.00 | 8,518.00 | 430 |
| 11 Jul 2024 | 8,548.00 | 8,578.00 | 8,545.00 | 8,539.50 | 8,539.50 | 536 |
| 10 Jul 2024 | 8,454.00 | 8,490.00 | 8,454.00 | 8,493.50 | 8,493.50 | 524 |
| 09 Jul 2024 | 8,470.00 | 8,470.00 | 8,444.00 | 8,454.00 | 8,454.00 | 52 |
| 08 Jul 2024 | 8,486.00 | 8,486.00 | 8,465.00 | 8,459.00 | 8,459.00 | 347 |
| 05 Jul 2024 | 8,426.00 | 8,435.89 | 8,408.66 | 8,434.00 | 8,434.00 | 13 |
| 04 Jul 2024 | 8,469.00 | 8,501.07 | 8,460.00 | 8,455.50 | 8,455.50 | 45 |
| 03 Jul 2024 | 8,389.00 | 8,433.80 | 8,389.00 | 8,427.00 | 8,427.00 | 248 |
| 02 Jul 2024 | 8,289.00 | 8,345.72 | 8,289.00 | 8,338.50 | 8,338.50 | 338 |
| 01 Jul 2024 | 8,371.00 | 8,381.00 | 8,323.00 | 8,350.50 | 8,350.50 | 502 |
| 28 Jun 2024 | 8,383.00 | 8,383.00 | 8,350.00 | 8,368.50 | 8,368.50 | 262 |
| 27 Jun 2024 | 8,379.00 | 8,379.00 | 8,351.00 | 8,337.50 | 8,337.50 | 834 |
| 26 Jun 2024 | 8,311.64 | 8,311.64 | 8,311.64 | 8,317.50 | 8,317.50 | 723 |
| 25 Jun 2024 | 8,360.00 | 8,360.00 | 8,291.00 | 8,278.00 | 8,278.00 | 131 |
| 24 Jun 2024 | 8,384.00 | 8,403.66 | 8,358.10 | 8,385.00 | 8,385.00 | 426 |
| 21 Jun 2024 | 8,378.00 | 8,391.28 | 8,372.15 | 8,376.00 | 8,376.00 | 1,359 |
| 20 Jun 2024 | 8,425.00 | 8,425.28 | 8,355.00 | 8,355.00 | 8,355.00 | 135 |
| 19 Jun 2024 | 8,403.00 | 8,419.21 | 8,346.00 | 8,400.00 | 8,400.00 | 234 |
| 18 Jun 2024 | 8,344.13 | 8,366.87 | 8,344.13 | 8,355.00 | 8,355.00 | 6 |
| 17 Jun 2024 | 8,303.00 | 8,328.00 | 8,303.00 | 8,260.50 | 8,260.50 | 9 |
| 14 Jun 2024 | 8,188.00 | 8,211.21 | 8,183.45 | 8,228.50 | 8,228.50 | 325 |
| 13 Jun 2024 | 8,171.00 | 8,171.79 | 8,168.00 | 8,154.50 | 8,154.50 | 832 |
| 12 Jun 2024 | 8,167.00 | 8,181.00 | 8,163.13 | 8,179.00 | 8,179.00 | 216 |
| 11 Jun 2024 | 8,144.00 | 8,144.00 | 8,144.00 | 8,121.50 | 8,121.50 | 130 |
| 10 Jun 2024 | 8,202.00 | 8,203.00 | 8,134.00 | 8,172.50 | 8,172.50 | 105 |
| 07 Jun 2024 | 8,138.00 | 8,173.26 | 8,131.00 | 8,136.00 | 8,136.00 | 686 |
| 06 Jun 2024 | 8,119.00 | 8,186.00 | 8,119.00 | 8,184.50 | 8,184.50 | 61 |
| 05 Jun 2024 | 8,083.00 | 8,092.86 | 8,054.14 | 8,105.50 | 8,105.50 | 756 |
| 04 Jun 2024 | 7,977.00 | 8,002.73 | 7,976.27 | 7,974.00 | 7,974.00 | 407 |
| 03 Jun 2024 | 8,202.00 | 8,204.00 | 8,138.11 | 8,088.00 | 8,088.00 | 156 |
| 31 May 2024 | 8,096.00 | 8,110.00 | 7,960.83 | 8,001.50 | 8,001.50 | 330 |
| 30 May 2024 | 8,135.00 | 8,162.00 | 8,078.82 | 8,143.00 | 8,143.00 | 1,027 |
| 29 May 2024 | 8,122.00 | 8,186.97 | 8,122.00 | 8,141.00 | 8,141.00 | 298 |
| 28 May 2024 | 8,235.00 | 8,278.00 | 8,235.00 | 8,245.50 | 8,245.50 | 168 |
| 24 May 2024 | 8,291.00 | 8,296.40 | 8,272.78 | 8,287.50 | 8,287.50 | 137 |
| 23 May 2024 | 8,337.00 | 8,396.87 | 8,274.52 | 8,316.50 | 8,316.50 | 205 |
| 22 May 2024 | 8,377.00 | 8,377.00 | 8,354.00 | 8,346.50 | 8,346.50 | 366 |
| 21 May 2024 | 8,419.00 | 8,444.00 | 8,368.11 | 8,370.00 | 8,370.00 | 333 |
| 20 May 2024 | 8,414.00 | 8,460.75 | 8,414.00 | 8,440.50 | 8,440.50 | 1,144 |
| 17 May 2024 | 8,472.00 | 8,472.62 | 8,457.59 | 8,478.00 | 8,478.00 | 286 |
| 16 May 2024 | 8,432.00 | 8,475.89 | 8,428.22 | 8,459.50 | 8,459.50 | 695 |
| 15 May 2024 | 8,463.00 | 8,483.00 | 8,404.00 | 8,440.50 | 8,440.50 | 200 |
| 14 May 2024 | 8,385.00 | 8,408.91 | 8,381.00 | 8,398.50 | 8,398.50 | 226 |
| 13 May 2024 | 8,376.73 | 8,376.73 | 8,376.73 | 8,382.50 | 8,382.50 | 5 |
| 10 May 2024 | 8,273.00 | 8,356.19 | 8,273.00 | 8,322.50 | 8,322.50 | 58 |
| 09 May 2024 | 8,259.00 | 8,317.82 | 8,259.00 | 8,307.50 | 8,307.50 | 15 |
| 08 May 2024 | 8,280.00 | 8,280.00 | 8,243.00 | 8,269.50 | 8,269.50 | 521 |
| 07 May 2024 | 8,297.00 | 8,350.00 | 8,249.48 | 8,274.50 | 8,274.50 | 410 |
| 03 May 2024 | 8,321.00 | 8,321.00 | 8,230.00 | 8,266.00 | 8,266.00 | 300 |
| 02 May 2024 | 8,140.00 | 8,146.88 | 8,128.00 | 8,199.50 | 8,199.50 | 1,316 |
| 01 May 2024 | 8,110.00 | 8,139.00 | 8,027.73 | 8,078.00 | 8,078.00 | 427 |
| 30 Apr 2024 | 8,124.00 | 8,124.00 | 8,057.33 | 8,056.50 | 8,056.50 | 2,883 |
| *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.