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
28th Apr 2025 (Mon) 7.766 7.793 7.737 7.759 44,570
25th Apr 2025 (Fri) 7.743 7.749 7.707 7.733 27,534
24th Apr 2025 (Thu) 7.666 7.756 7.662 7.755 118,868
23rd Apr 2025 (Wed) 7.714 7.772 7.694 7.7215 116,731
22nd Apr 2025 (Tue) 7.608 7.608 7.555 7.6085 50,263
21st Apr 2025 (Mon) 7.499 7.499 7.499 7.499 0
18th Apr 2025 (Fri) 7.499 7.499 7.499 7.499 0
17th Apr 2025 (Thu) 7.517 7.52 7.505 7.499 8,091
16th Apr 2025 (Wed) 7.456 7.498 7.456 7.4885 1,226
15th Apr 2025 (Tue) 7.54 7.54 7.54 7.5395 1,500
14th Apr 2025 (Mon) 7.468 7.507 7.468 7.509 66,404
11th Apr 2025 (Fri) 7.372 7.372 7.312 7.3105 384
10th Apr 2025 (Thu) 7.32 7.332 7.32 7.2115 2,314
9th Apr 2025 (Wed) 7.028 7.028 6.886 6.8885 7,636
8th Apr 2025 (Tue) 7.098 7.098 7.098 7.0525 410
7th Apr 2025 (Mon) 6.894 7.012 6.755 6.891 26,372
4th Apr 2025 (Fri) 7.566 7.566 7.566 7.249 423
3rd Apr 2025 (Thu) 7.706 7.706 7.685 7.6805 2,350
2nd Apr 2025 (Wed) 7.814 7.824 7.804 7.824 20,413
1st Apr 2025 (Tue) 7.815 7.829 7.815 7.829 514
31st Mar 2025 (Mon) 7.729 7.755 7.71 7.755 23,282
28th Mar 2025 (Fri) 7.9735 7.9735 7.8085 7.8085 0
27th Mar 2025 (Thu) 7.95 7.95 7.95 7.9735 1,841
26th Mar 2025 (Wed) 7.923 7.938 7.923 7.931 67,290
25th Mar 2025 (Tue) 7.931 7.975 7.931 7.9695 348
24th Mar 2025 (Mon) 8.043 8.043 7.968 7.977 19,447
21st Mar 2025 (Fri) 7.932 7.934 7.932 7.939 6,500
20th Mar 2025 (Thu) 8.065 8.065 7.966 7.962 3,398
19th Mar 2025 (Wed) 8.0415 8.0415 8.0345 8.0345 0
18th Mar 2025 (Tue) 8.054 8.057 8.011 8.0415 6,978
17th Mar 2025 (Mon) 7.921 8.04 7.921 8.04 622
14th Mar 2025 (Fri) 7.842 7.882 7.842 7.893 9,546
13th Mar 2025 (Thu) 7.759 7.77 7.739 7.7805 4,597
12th Mar 2025 (Wed) 7.806 7.826 7.806 7.826 13,992
11th Mar 2025 (Tue) 7.797 7.804 7.729 7.751 562
10th Mar 2025 (Mon) 7.834 7.835 7.81 7.7455 5,048
7th Mar 2025 (Fri) 7.902 7.92 7.854 7.854 30,737
6th Mar 2025 (Thu) 7.919 7.926 7.903 7.9225 2,720
5th Mar 2025 (Wed) 7.832 7.832 7.83 7.831 1,192
4th Mar 2025 (Tue) 7.653 7.653 7.617 7.617 510
3rd Mar 2025 (Mon) 7.723 7.723 7.703 7.717 128,863
FTSE 100 Latest
Value8,463.46
Change46.12