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

17 Jun 2026

LAST: 6,549	CHANGE: 72.00	OPEN: 6,541	HIGH: 6,557	ASK: 3,220	VOLUME: 100
LAST: 6,549	CHG(%): 1.11	PREV: 6,477	LOW: 6,541	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
17 Jun 26	6,541	6,557	6,541	6,549	100
16 Jun 26	6,511	6,529	6,477	6,477	728
15 Jun 26	6,518	6,535	6,475	6,535	187
12 Jun 26	6,339	6,339	6,339	6,339	7.8K
11 Jun 26	6,108	6,173	6,108	6,165	7.8K
10 Jun 26	6,088	6,176	6,046	6,110	9.3K
09 Jun 26	6,284	6,306	6,242	6,306	1.3K
08 Jun 26	6,090	6,205	6,070	6,203	308
05 Jun 26	6,282	6,293	6,210	6,210	100
04 Jun 26	6,434	6,446	6,366	6,425	904

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:

6,549