Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

X Msci Em 1d (XEMD) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 8.84 8.87 8.837 8.865 29,979
17th Jul 2025 (Thu) 8.825 8.835 8.777 8.835 3,490
16th Jul 2025 (Wed) 8.755 8.758 8.727 8.7735 1,172
15th Jul 2025 (Tue) 8.75 8.75 8.741 8.7525 1,732
14th Jul 2025 (Mon) 8.6745 8.6875 8.6745 8.6875 0
11th Jul 2025 (Fri) 8.701 8.702 8.676 8.6745 7,110
10th Jul 2025 (Thu) 8.69 8.69 8.69 8.69 2,356
9th Jul 2025 (Wed) 8.701 8.701 8.683 8.6725 4,200
8th Jul 2025 (Tue) 8.712 8.712 8.682 8.687 4,770
7th Jul 2025 (Mon) 8.658 8.689 8.658 8.689 44,718
4th Jul 2025 (Fri) 8.70 8.70 8.678 8.689 2,777
3rd Jul 2025 (Thu) 8.866 8.866 8.725 8.772 32,760
2nd Jul 2025 (Wed) 8.671 8.689 8.671 8.7045 8,048
1st Jul 2025 (Tue) 8.693 8.708 8.681 8.681 5,529
30th Jun 2025 (Mon) 8.67 8.67 8.641 8.651 1,402
27th Jun 2025 (Fri) 8.802 8.802 8.65 8.667 12,994
26th Jun 2025 (Thu) 8.67 8.67 8.653 8.6745 2,000
25th Jun 2025 (Wed) 8.615 8.623 8.598 8.61 9,059
24th Jun 2025 (Tue) 8.348 8.5895 8.348 8.5895 0
23rd Jun 2025 (Mon) 8.324 8.335 8.301 8.348 32,968
20th Jun 2025 (Fri) 8.361 8.405 8.337 8.337 162,585
19th Jun 2025 (Thu) 8.317 8.317 8.269 8.2555 38,520
18th Jun 2025 (Wed) 8.416 8.416 8.389 8.3945 9,065
17th Jun 2025 (Tue) 8.444 8.444 8.423 8.4325 800
16th Jun 2025 (Mon) 8.47 8.537 8.46 8.5205 130,635
13th Jun 2025 (Fri) 8.387 8.387 8.379 8.409 766
12th Jun 2025 (Thu) 8.521 8.533 8.499 8.5115 27,917
11th Jun 2025 (Wed) 8.529 8.553 8.51 8.545 29,054
10th Jun 2025 (Tue) 8.434 8.46 8.434 8.449 3,914
9th Jun 2025 (Mon) 8.426 8.442 8.408 8.442 51,020
6th Jun 2025 (Fri) 8.346 8.35 8.325 8.341 105,344
5th Jun 2025 (Thu) 8.317 8.372 8.317 8.358 64,477
4th Jun 2025 (Wed) 8.242 8.289 8.24 8.289 60,616
3rd Jun 2025 (Tue) 8.162 8.182 8.149 8.18 96,958
2nd Jun 2025 (Mon) 8.083 8.141 8.083 8.127 25,718
30th May 2025 (Fri) 8.146 8.162 8.09 8.098 92,606
29th May 2025 (Thu) 8.237 8.27 8.197 8.197 71,336
28th May 2025 (Wed) 8.191 8.216 8.17 8.17 33,679
27th May 2025 (Tue) 8.22 8.22 8.195 8.201 15,367
26th May 2025 (Mon) 8.219 8.219 8.219 8.219 0
23rd May 2025 (Fri) 8.214 8.252 8.153 8.219 39,346
22nd May 2025 (Thu) 8.258 8.258 8.178 8.205 112,416
21st May 2025 (Wed) 8.279 8.298 8.262 8.275 16,552
20th May 2025 (Tue) 8.271 8.274 8.252 8.268 16,421
19th May 2025 (Mon) 8.23 8.288 8.23 8.288 11,517
FTSE 100 Latest
Value8,992.12
Change19.48