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 03:02PM BST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 0.00 | 8,426.00 | 8,408.66 | 8,408.66 | 8,408.66 | 13 |
| Jul 04, 2024 | 8,469.00 | 8,501.07 | 8,460.00 | 8,455.50 | 8,455.50 | 45 |
| Jul 03, 2024 | 8,389.00 | 8,433.80 | 8,389.00 | 8,427.00 | 8,427.00 | 248 |
| Jul 02, 2024 | 8,289.00 | 8,345.72 | 8,289.00 | 8,338.50 | 8,338.50 | 338 |
| Jul 01, 2024 | 8,371.00 | 8,381.00 | 8,323.00 | 8,350.50 | 8,350.50 | 502 |
| Jun 28, 2024 | 8,383.00 | 8,383.00 | 8,350.00 | 8,368.50 | 8,368.50 | 262 |
| Jun 27, 2024 | 8,379.00 | 8,379.00 | 8,351.00 | 8,337.50 | 8,337.50 | 834 |
| Jun 26, 2024 | 8,311.64 | 8,311.64 | 8,311.64 | 8,317.50 | 8,317.50 | 723 |
| Jun 25, 2024 | 8,360.00 | 8,360.00 | 8,291.00 | 8,278.00 | 8,278.00 | 131 |
| Jun 24, 2024 | 8,384.00 | 8,403.66 | 8,358.10 | 8,385.00 | 8,385.00 | 426 |
| Jun 21, 2024 | 8,378.00 | 8,391.28 | 8,372.15 | 8,376.00 | 8,376.00 | 1,359 |
| Jun 20, 2024 | 8,425.00 | 8,425.28 | 8,355.00 | 8,355.00 | 8,355.00 | 135 |
| Jun 19, 2024 | 8,403.00 | 8,419.21 | 8,346.00 | 8,400.00 | 8,400.00 | 234 |
| Jun 18, 2024 | 8,344.13 | 8,366.87 | 8,344.13 | 8,355.00 | 8,355.00 | 6 |
| Jun 17, 2024 | 8,303.00 | 8,328.00 | 8,303.00 | 8,260.50 | 8,260.50 | 9 |
| Jun 14, 2024 | 8,188.00 | 8,211.21 | 8,183.45 | 8,228.50 | 8,228.50 | 325 |
| Jun 13, 2024 | 8,171.00 | 8,171.79 | 8,168.00 | 8,154.50 | 8,154.50 | 832 |
| Jun 12, 2024 | 8,167.00 | 8,181.00 | 8,163.13 | 8,179.00 | 8,179.00 | 216 |
| Jun 11, 2024 | 8,144.00 | 8,144.00 | 8,144.00 | 8,121.50 | 8,121.50 | 130 |
| Jun 10, 2024 | 8,202.00 | 8,203.00 | 8,134.00 | 8,172.50 | 8,172.50 | 105 |
| Jun 07, 2024 | 8,138.00 | 8,173.26 | 8,131.00 | 8,136.00 | 8,136.00 | 686 |
| Jun 06, 2024 | 8,119.00 | 8,186.00 | 8,119.00 | 8,184.50 | 8,184.50 | 61 |
| Jun 05, 2024 | 8,083.00 | 8,092.86 | 8,054.14 | 8,105.50 | 8,105.50 | 756 |
| Jun 04, 2024 | 7,977.00 | 8,002.73 | 7,976.27 | 7,974.00 | 7,974.00 | 407 |
| Jun 03, 2024 | 8,202.00 | 8,204.00 | 8,138.11 | 8,088.00 | 8,088.00 | 156 |
| May 31, 2024 | 8,096.00 | 8,110.00 | 7,960.83 | 8,001.50 | 8,001.50 | 330 |
| May 30, 2024 | 8,135.00 | 8,162.00 | 8,078.82 | 8,143.00 | 8,143.00 | 1,027 |
| May 29, 2024 | 8,122.00 | 8,186.97 | 8,122.00 | 8,141.00 | 8,141.00 | 298 |
| May 28, 2024 | 8,235.00 | 8,278.00 | 8,235.00 | 8,245.50 | 8,245.50 | 168 |
| May 24, 2024 | 8,291.00 | 8,296.40 | 8,272.78 | 8,287.50 | 8,287.50 | 137 |
| May 23, 2024 | 8,337.00 | 8,396.87 | 8,274.52 | 8,316.50 | 8,316.50 | 205 |
| May 22, 2024 | 8,377.00 | 8,377.00 | 8,354.00 | 8,346.50 | 8,346.50 | 366 |
| May 21, 2024 | 8,419.00 | 8,444.00 | 8,368.11 | 8,370.00 | 8,370.00 | 333 |
| May 20, 2024 | 8,414.00 | 8,460.75 | 8,414.00 | 8,440.50 | 8,440.50 | 1,144 |
| May 17, 2024 | 8,472.00 | 8,472.62 | 8,457.59 | 8,478.00 | 8,478.00 | 286 |
| May 16, 2024 | 8,432.00 | 8,475.89 | 8,428.22 | 8,459.50 | 8,459.50 | 695 |
| May 15, 2024 | 8,463.00 | 8,483.00 | 8,404.00 | 8,440.50 | 8,440.50 | 200 |
| May 14, 2024 | 8,385.00 | 8,408.91 | 8,381.00 | 8,398.50 | 8,398.50 | 226 |
| May 13, 2024 | 8,376.73 | 8,376.73 | 8,376.73 | 8,382.50 | 8,382.50 | 5 |
| May 10, 2024 | 8,273.00 | 8,356.19 | 8,273.00 | 8,322.50 | 8,322.50 | 58 |
| May 09, 2024 | 8,259.00 | 8,317.82 | 8,259.00 | 8,307.50 | 8,307.50 | 15 |
| May 08, 2024 | 8,280.00 | 8,280.00 | 8,243.00 | 8,269.50 | 8,269.50 | 521 |
| May 07, 2024 | 8,297.00 | 8,350.00 | 8,249.48 | 8,274.50 | 8,274.50 | 410 |
| May 03, 2024 | 8,321.00 | 8,321.00 | 8,230.00 | 8,266.00 | 8,266.00 | 300 |
| May 02, 2024 | 8,140.00 | 8,146.88 | 8,128.00 | 8,199.50 | 8,199.50 | 1,316 |
| May 01, 2024 | 8,110.00 | 8,139.00 | 8,027.73 | 8,078.00 | 8,078.00 | 427 |
| Apr 30, 2024 | 8,124.00 | 8,124.00 | 8,057.33 | 8,056.50 | 8,056.50 | 2,883 |
| Apr 29, 2024 | 8,122.00 | 8,127.00 | 8,107.48 | 8,105.00 | 8,105.00 | 2,220 |
| Apr 26, 2024 | 8,052.00 | 8,055.89 | 8,045.11 | 8,091.00 | 8,091.00 | 136 |
| Apr 25, 2024 | 7,970.00 | 8,009.00 | 7,948.74 | 7,977.00 | 7,977.00 | 172 |
| Apr 24, 2024 | 8,017.88 | 8,017.88 | 8,017.88 | 7,991.50 | 7,991.50 | 90 |
| Apr 23, 2024 | 8,002.00 | 8,002.00 | 7,942.51 | 7,976.50 | 7,976.50 | 266 |
| Apr 22, 2024 | 7,955.00 | 7,956.68 | 7,911.00 | 7,940.00 | 7,940.00 | 881 |
| Apr 19, 2024 | 7,822.00 | 7,869.38 | 7,788.67 | 7,858.50 | 7,858.50 | 126 |
| Apr 18, 2024 | 7,865.00 | 7,888.00 | 7,850.00 | 7,893.50 | 7,893.50 | 181 |
| Apr 17, 2024 | 7,870.00 | 7,871.68 | 7,814.00 | 7,825.00 | 7,825.00 | 227 |
| Apr 16, 2024 | 7,859.00 | 7,889.35 | 7,817.00 | 7,846.00 | 7,846.00 | 429 |
| Apr 15, 2024 | 8,093.00 | 8,093.00 | 7,963.00 | 8,021.00 | 8,021.00 | 653 |
| Apr 12, 2024 | 8,089.00 | 8,090.00 | 8,019.10 | 8,041.00 | 8,041.00 | 1,189 |
| Apr 11, 2024 | 8,102.00 | 8,116.00 | 8,076.00 | 8,100.50 | 8,100.50 | 697 |
| Apr 10, 2024 | 8,126.00 | 8,126.00 | 8,028.00 | 8,047.00 | 8,047.00 | 2,415 |
| Apr 09, 2024 | 8,122.00 | 8,122.00 | 8,046.39 | 8,072.00 | 8,072.00 | 2,416 |
| Apr 08, 2024 | 8,069.00 | 8,074.62 | 8,021.00 | 8,068.50 | 8,068.50 | 4,330 |
| Apr 05, 2024 | 8,018.00 | 8,026.15 | 7,991.00 | 8,037.00 | 8,037.00 | 11,885 |
| Apr 04, 2024 | 8,067.18 | 8,080.84 | 8,067.18 | 8,103.00 | 8,103.00 | 14 |
| Apr 03, 2024 | 8,043.00 | 8,043.00 | 8,037.96 | 8,037.50 | 8,037.50 | 675 |
| Apr 02, 2024 | 8,155.00 | 8,156.00 | 8,053.00 | 8,071.50 | 8,071.50 | 627 |
| Mar 28, 2024 | 7,987.00 | 8,007.33 | 7,965.00 | 7,994.50 | 7,994.50 | 1,516 |
| Mar 27, 2024 | 7,959.00 | 7,964.00 | 7,932.00 | 7,956.00 | 7,956.00 | 2,352 |
| Mar 26, 2024 | 7,965.00 | 7,966.00 | 7,965.00 | 7,959.50 | 7,959.50 | 806 |
| Mar 25, 2024 | 8,038.00 | 8,046.00 | 7,933.61 | 7,943.50 | 7,943.50 | 353 |
| Mar 22, 2024 | 7,980.00 | 7,994.00 | 7,944.98 | 7,983.00 | 7,983.00 | 758 |
| Mar 21, 2024 | 7,981.00 | 7,981.00 | 7,937.42 | 7,999.00 | 7,999.00 | 1,527 |
| Mar 20, 2024 | 7,894.00 | 7,894.00 | 7,894.00 | 7,884.00 | 7,884.00 | 148 |
| Mar 19, 2024 | 7,864.00 | 7,865.61 | 7,854.05 | 7,864.00 | 7,864.00 | 322 |
| Mar 18, 2024 | 7,866.90 | 7,923.55 | 7,866.90 | 7,884.50 | 7,884.50 | 603 |
| Mar 15, 2024 | 7,907.00 | 7,934.00 | 7,867.22 | 7,871.50 | 7,871.50 | 95 |
| Mar 14, 2024 | 7,893.00 | 7,931.42 | 7,893.00 | 7,924.50 | 7,924.50 | 292 |
| Mar 13, 2024 | 7,936.00 | 7,946.00 | 7,932.27 | 7,936.50 | 7,936.50 | 551 |
| Mar 12, 2024 | 7,957.00 | 7,960.80 | 7,924.30 | 7,960.00 | 7,960.00 | 1,825 |
| Mar 11, 2024 | 7,817.00 | 7,842.40 | 7,817.00 | 7,869.50 | 7,869.50 | 1,125 |
| Mar 08, 2024 | 7,806.50 | 7,806.50 | 7,806.50 | 7,806.50 | 7,806.50 | - |
| Mar 07, 2024 | 7,799.61 | 7,846.25 | 7,797.92 | 7,825.50 | 7,825.50 | 159 |
| Mar 06, 2024 | 7,783.00 | 7,845.42 | 7,783.00 | 7,828.00 | 7,828.00 | 2,663 |
| Mar 05, 2024 | 7,767.80 | 7,767.82 | 7,767.80 | 7,735.00 | 7,735.00 | 3 |
| Mar 04, 2024 | 7,908.00 | 7,919.00 | 7,811.00 | 7,811.00 | 7,811.00 | 54 |
| Mar 01, 2024 | 7,880.00 | 7,880.00 | 7,808.61 | 7,854.50 | 7,854.50 | 2,615 |
| Feb 29, 2024 | 7,762.00 | 7,786.60 | 7,762.00 | 7,764.00 | 7,764.00 | 143 |
| Feb 28, 2024 | 7,755.00 | 7,792.78 | 7,746.20 | 7,747.50 | 7,747.50 | 119 |
| Feb 27, 2024 | 7,862.00 | 7,862.00 | 7,849.00 | 7,841.00 | 7,841.00 | 174 |
| Feb 26, 2024 | 7,809.80 | 7,809.80 | 7,809.80 | 7,824.00 | 7,824.00 | 46 |
| Feb 23, 2024 | 7,860.00 | 7,860.67 | 7,847.34 | 7,858.00 | 7,858.00 | 63 |
| Feb 22, 2024 | 7,896.78 | 7,896.78 | 7,886.22 | 7,880.00 | 7,880.00 | 75 |
| Feb 21, 2024 | 7,832.00 | 7,849.80 | 7,832.00 | 7,831.00 | 7,831.00 | 389 |
| Feb 20, 2024 | 7,794.00 | 7,818.22 | 7,794.00 | 7,785.50 | 7,785.50 | 199 |
| Feb 19, 2024 | 7,791.00 | 7,792.67 | 7,791.00 | 7,825.50 | 7,825.50 | 336 |
| Feb 16, 2024 | 7,829.22 | 7,849.76 | 7,829.22 | 7,836.50 | 7,836.50 | 27 |
| Feb 15, 2024 | 7,797.00 | 7,808.00 | 7,769.24 | 7,768.00 | 7,768.00 | 147 |
| Feb 14, 2024 | 7,754.00 | 7,754.00 | 7,754.00 | 7,754.00 | 7,754.00 | - |
| Feb 13, 2024 | 7,655.00 | 7,695.78 | 7,655.00 | 7,658.50 | 7,658.50 | 2,278 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.