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

28 Apr 2026

LAST: 5,830	CHANGE: 68.00	OPEN: 5,838	HIGH: 5,884	ASK: 3,220	VOLUME: 1.6K
LAST: 5,830	CHG(%): 1.15	PREV: 5,898	LOW: 5,830	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
28 Apr 26	5,838	5,884	5,830	5,830	1.6K
27 Apr 26	5,921	5,922	5,898	5,898	1.9K
24 Apr 26	5,867	5,914	5,863	5,888	2.8K
23 Apr 26	5,833	5,860	5,829	5,860	100
22 Apr 26	5,838	5,880	5,838	5,880	436
21 Apr 26	5,899	5,903	5,879	5,879	100
20 Apr 26	5,829	5,860	5,824	5,849	208
17 Apr 26	5,820	5,924	5,784	5,924	4.9K
16 Apr 26	5,814	5,814	5,775	5,797	100
15 Apr 26	5,741	5,760	5,732	5,759	1.3K

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:

5,830