LSE, XMUS End of Day and Historical Share Prices [X MSCI USA Swap]

17 Jul 2026

LAST: 16,684	CHANGE: 137.50	OPEN: 16,632	HIGH: 16,699	ASK: 13,221	VOLUME: 3.7K
LAST: 16,684	CHG(%): 0.82	PREV: 16,822	LOW: 16,624	BID: 13,132

Period:

Date	Open	High	Low	Close	Volume
17 Jul 26	16,632	16,699	16,624	16,684	3.7K
16 Jul 26	16,786	16,822	16,760	16,822	398
15 Jul 26	16,917	16,941	16,809	16,809	997
14 Jul 26	16,865	16,909	16,835	16,909	4.0K
13 Jul 26	16,902	16,938	16,890	16,915	10.1K
10 Jul 26	16,845	16,891	16,845	16,875	3.5K
09 Jul 26	16,770	16,849	16,756	16,849	476
08 Jul 26	16,818	16,821	16,668	16,668	1.5K
07 Jul 26	16,883	16,894	16,806	16,806	353
06 Jul 26	16,881	16,933	16,857	16,933	828

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

16,684