Xtrackers MSCI Emerging Markets ESG UCITS ETF 1C (XZEM.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

46.95

+0.36

(+0.78%)

As of 08:06AM BST. Market open.

Time Period:

Jul 08, 2023 - Jul 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2024	46.95	46.96	46.94	46.95	46.95	3
Jul 05, 2024	46.73	46.81	46.45	46.59	46.59	2,836
Jul 04, 2024	46.80	47.08	46.72	46.76	46.76	67
Jul 03, 2024	46.12	46.60	46.12	46.63	46.63	2,326
Jul 02, 2024	45.60	45.67	45.43	45.74	45.74	18,780
Jul 01, 2024	45.81	46.02	45.68	45.75	45.75	1,742
Jun 28, 2024	45.81	46.06	45.81	45.77	45.77	299
Jun 27, 2024	45.71	45.71	45.71	45.73	45.73	35
Jun 26, 2024	45.92	45.97	45.74	45.74	45.74	836
Jun 25, 2024	45.88	46.05	45.87	45.78	45.78	192
Jun 24, 2024	45.84	46.25	45.61	46.17	46.17	12,989
Jun 21, 2024	45.96	46.07	45.84	45.84	45.84	5,454
Jun 20, 2024	46.51	46.59	45.97	45.97	45.97	12,292
Jun 19, 2024	46.38	46.56	45.83	46.46	46.46	2,131
Jun 18, 2024	45.56	45.72	45.46	45.72	45.72	4,074
Jun 17, 2024	45.17	45.35	45.10	45.10	45.10	6,561
Jun 14, 2024	45.29	45.29	45.06	45.05	45.05	49
Jun 13, 2024	45.25	45.44	45.00	45.13	45.13	43
Jun 12, 2024	44.94	45.41	44.86	45.47	45.47	339
Jun 11, 2024	44.90	45.04	44.58	44.60	44.60	920
Jun 10, 2024	44.90	44.91	44.90	44.98	44.98	190
Jun 07, 2024	45.13	45.17	44.84	44.87	44.87	1,851
Jun 06, 2024	45.24	45.33	45.00	45.08	45.08	3,116
Jun 05, 2024	44.63	44.94	44.56	44.94	44.94	1,976
Jun 04, 2024	44.19	44.35	44.01	44.11	44.11	1,483
Jun 03, 2024	44.85	45.06	44.63	44.59	44.59	3,683
May 31, 2024	44.31	44.42	43.96	43.98	43.98	7,463
May 30, 2024	44.54	44.81	44.38	44.93	44.93	10,326
May 29, 2024	45.39	45.48	44.81	44.83	44.83	3,212
May 28, 2024	45.86	46.15	45.70	45.81	45.81	7,051
May 24, 2024	45.58	45.78	45.58	45.85	45.85	9,911
May 23, 2024	46.20	46.20	45.85	45.91	45.91	16
May 22, 2024	46.58	46.58	46.13	46.17	46.17	627
May 21, 2024	46.20	46.38	46.19	46.34	46.34	439
May 20, 2024	46.54	46.92	46.54	46.67	46.67	5
May 17, 2024	46.85	47.01	46.54	46.96	46.96	1,587
May 16, 2024	46.52	46.65	46.36	46.65	46.65	5,458
May 15, 2024	45.89	46.22	45.89	46.31	46.31	9,490
May 14, 2024	45.60	45.60	45.60	45.60	45.60	5,319
May 13, 2024	45.51	45.96	45.51	45.81	45.81	10,465
May 10, 2024	45.26	45.39	45.23	45.31	45.31	7,447
May 09, 2024	44.72	44.84	44.67	44.94	44.94	661
May 08, 2024	44.60	44.60	44.42	44.70	44.70	475
May 07, 2024	44.74	44.87	44.71	44.90	44.90	3,189
May 03, 2024	44.53	44.92	44.49	44.93	44.93	999
May 02, 2024	44.01	44.15	43.97	44.21	44.21	2,385
May 01, 2024	43.45	43.45	43.45	43.46	43.46	1
Apr 30, 2024	43.88	43.98	43.63	43.57	43.57	8,497
Apr 29, 2024	43.81	43.96	43.76	43.92	43.92	956
Apr 26, 2024	43.41	43.53	43.33	43.41	43.41	95
Apr 25, 2024	42.90	43.05	42.51	42.83	42.83	1,078
Apr 24, 2024	43.10	43.10	42.77	42.77	42.77	9,105
Apr 23, 2024	42.50	42.69	42.50	42.77	42.77	522
Apr 22, 2024	42.03	42.33	41.98	42.14	42.14	5,690
Apr 19, 2024	41.60	41.96	41.54	41.90	41.90	101,407
Apr 18, 2024	42.56	42.92	42.19	42.32	42.32	10,586
Apr 17, 2024	42.19	42.29	42.05	42.10	42.10	2,786
Apr 16, 2024	42.21	42.47	42.03	42.19	42.19	1,912
Apr 15, 2024	43.51	43.63	43.01	43.13	43.13	5,640
Apr 12, 2024	43.97	44.09	43.37	43.38	43.38	218
Apr 11, 2024	44.37	44.41	44.25	44.06	44.06	101
Apr 10, 2024	44.97	44.97	44.21	44.12	44.12	110
Apr 09, 2024	44.55	44.56	44.51	44.57	44.57	1,319
Apr 08, 2024	43.94	44.33	43.94	44.24	44.24	590
Apr 05, 2024	43.74	43.85	43.74	43.82	43.82	10,210
Apr 04, 2024	44.13	44.47	44.06	44.47	44.47	374
Apr 03, 2024	43.71	43.74	43.60	43.91	43.91	318
Apr 02, 2024	44.09	44.23	44.03	44.00	44.00	85,205
Mar 28, 2024	43.81	43.97	43.81	44.01	44.01	161
Mar 27, 2024	43.63	43.81	43.63	43.77	43.77	132
Mar 26, 2024	44.05	44.20	43.94	43.94	43.94	524
Mar 25, 2024	43.80	43.96	43.80	43.91	43.91	403
Mar 22, 2024	43.90	44.12	43.90	43.89	43.89	218
Mar 21, 2024	44.53	44.62	44.26	44.35	44.35	16,638
Mar 20, 2024	43.58	43.64	43.58	43.79	43.79	1,281
Mar 19, 2024	43.61	43.74	43.54	43.71	43.71	266
Mar 18, 2024	44.33	44.34	44.10	43.99	43.99	1,223
Mar 15, 2024	44.28	44.31	44.10	44.13	44.13	2,144
Mar 14, 2024	44.94	44.94	44.76	44.54	44.54	500
Mar 13, 2024	44.88	44.96	44.76	44.85	44.85	201
Mar 12, 2024	44.85	44.90	44.64	44.78	44.78	30,111
Mar 11, 2024	44.30	44.40	44.28	44.33	44.33	76
Mar 08, 2024	44.24	44.52	44.24	44.21	44.21	7,388
Mar 07, 2024	43.96	43.96	43.78	44.04	44.04	1,041
Mar 06, 2024	43.47	43.83	43.47	43.85	43.85	10,629
Mar 05, 2024	43.07	43.26	42.94	42.98	42.98	393
Mar 04, 2024	43.65	43.65	43.65	43.38	43.38	291
Mar 01, 2024	43.23	43.51	43.16	43.40	43.40	24,330
Feb 29, 2024	42.99	43.08	42.99	42.94	42.94	505
Feb 28, 2024	43.08	43.33	43.08	42.97	42.97	175
Feb 27, 2024	43.73	43.92	43.60	43.64	43.64	96
Feb 26, 2024	43.46	43.53	43.32	43.41	43.41	4,733
Feb 23, 2024	43.65	43.74	43.45	43.53	43.53	96
Feb 22, 2024	43.69	43.70	43.44	43.52	43.52	224
Feb 21, 2024	43.15	43.24	43.13	43.20	43.20	150,594
Feb 20, 2024	43.01	43.19	43.01	43.01	43.01	213
Feb 19, 2024	42.89	43.11	42.87	42.93	42.93	1,065
Feb 16, 2024	43.20	43.33	43.17	43.27	43.27	262,094
Feb 15, 2024	42.86	42.92	42.83	42.88	42.88	1,502
Feb 14, 2024	42.72	42.74	42.65	42.72	42.72	975
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.97(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7334+0.0002(+0.03%)

CRUDE OIL82.25-0.91(-1.09%)

Bitcoin CAD78,665.85+153.77(+0.20%)

Xtrackers MSCI Emerging Markets ESG UCITS ETF 1C (XZEM.L)

S&P/TSX
22,059.03
-184.97(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7334
+0.0002(+0.03%)

CRUDE OIL
82.25
-0.91(-1.09%)

Bitcoin CAD
78,665.85
+153.77(+0.20%)