Xtrackers MSCI Emerging Market Recent Share Price (LSE:XMMS)

LSE:XMMS - Xtrackers MSCI Emerging Market Xtrackers MSCI Emerging Market
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Oct 2020	GBX	4,067.5	4,083.46	4,067.5	4,071	4,071	-49.25 (-1.20%)	2,040
29 Oct 2020	GBX	4,119.5	4,126	4,101.5	4,120.25	4,120.25	+27.75 (+0.68%)	7,087
28 Oct 2020	GBX	4,147.5	4,147.5	4,084.5	4,092.5	4,092.5	-62.5 (-1.50%)	34,598
27 Oct 2020	GBX	4,159.5	4,160	4,154	4,155	4,155	+0.75 (+0.02%)	317
26 Oct 2020	GBX	4,147	4,167.07	4,136	4,154.25	4,154.25	-13 (-0.31%)	1,380
23 Oct 2020	GBX	4,164.5	4,178.5	4,153	4,167.25	4,167.25	+8.5 (+0.20%)	4,128
22 Oct 2020	GBX	4,140.5	4,170.8	4,140.5	4,158.75	4,158.75	+7 (+0.17%)	579
21 Oct 2020	GBX	4,201	4,201	4,139.5	4,151.75	4,151.75	-33.25 (-0.79%)	14,088
20 Oct 2020	GBX	4,185.5	4,185.5	4,182.5	4,185	4,185	+23.5 (+0.56%)	2,466
19 Oct 2020	GBX	4,159.5	4,167.5	4,153.5	4,161.5	4,161.5	-5.75 (-0.14%)	7,440
16 Oct 2020	GBX	4,161.5	4,185.5	4,154	4,167.25	4,167.25	+31.5 (+0.76%)	52,001
15 Oct 2020	GBX	4,123	4,138.5	4,102	4,135.75	4,135.75	-43.25 (-1.03%)	31,841
14 Oct 2020	GBX	4,209.5	4,212.95	4,176	4,179	4,179	-5.5 (-0.13%)	455
13 Oct 2020	GBX	4,184	4,184.5	4,175.5	4,184.5	4,184.5	+4.75 (+0.11%)	9,597
12 Oct 2020	GBX	4,174	4,187	4,170.234	4,179.75	4,179.75	+7 (+0.17%)	3,276
9 Oct 2020	GBX	4,149	4,180.5	4,149	4,172.75	4,172.75	+24.75 (+0.60%)	597
8 Oct 2020	GBX	4,133.5	4,149	4,127.44	4,148	4,148	+11.75 (+0.28%)	3,705
7 Oct 2020	GBX	4,124.5	4,144	4,124.5	4,136.25	4,136.25	+41.5 (+1.01%)	2,269
6 Oct 2020	GBX	4,079	4,101.5	4,079	4,094.75	4,094.75	+40.25 (+0.99%)	9,117
5 Oct 2020	GBX	4,036	4,058	4,036	4,054.5	4,054.5	+2 (+0.05%)	14,832
2 Oct 2020	GBX	4,022.5	4,052.5	4,021.5	4,052.5	4,052.5	-22.5 (-0.55%)	5,102
1 Oct 2020	GBX	4,067	4,107.5	4,067	4,075	4,075	+36.5 (+0.90%)	17,505
30 Sep 2020	GBX	4,007	4,046.8	4,005.5	4,038.5	4,038.5	+48.5 (+1.22%)	2,492
29 Sep 2020	GBX	3,995.5	3,995.5	3,983.564	3,990	3,990	+0.25 (+0.01%)	200
28 Sep 2020	GBX	4,008	4,008	3,984.707	3,989.75	3,989.75	+21.75 (+0.55%)	1,351
25 Sep 2020	GBX	3,956.5	3,968	3,955.306	3,968	3,968	-11.75 (-0.30%)	246
24 Sep 2020	GBX	3,952	3,982	3,935.2195	3,979.75	3,979.75	-50 (-1.24%)	605
23 Sep 2020	GBX	4,029.75	4,029.75	4,029.75	4,029.75	4,029.75	-15.5 (-0.38%)	0
22 Sep 2020	GBX	4,057.34	4,057.34	4,045.25	4,045.25	4,045.25	+15.75 (+0.39%)	8
21 Sep 2020	GBX	4,066.8	4,066.8	4,029.5	4,029.5	4,029.5	-62.75 (-1.53%)	166

Unicorn Response |