LSE, XMEM End of Day and Historical Share Prices [X MSCI Emerging Markets Swap]

29 May 2026

LAST: 6,431	CHANGE: 33.30	OPEN: 6,432	HIGH: 6,450	ASK: 3,220	VOLUME: 1.3K
LAST: 6,431	CHG(%): 0.52	PREV: 6,398	LOW: 6,419	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
29 May 26	6,432	6,450	6,419	6,431	1.3K
28 May 26	6,336	6,398	6,286	6,398	715
27 May 26	6,376	6,443	6,366	6,367	988
26 May 26	6,291	6,352	6,272	6,342	100
25 May 26	6,149	6,189	6,149	6,163	704
22 May 26	6,149	6,163	6,149	6,163	702
21 May 26	6,124	6,132	6,088	6,108	100
20 May 26	6,008	6,077	6,008	6,077	100
19 May 26	5,967	6,047	5,967	5,980	2.9K
18 May 26	6,101	6,165	6,060	6,060	100

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:

6,431