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

29 Sep 2026

LAST: 6,412	CHANGE: 52.00	OPEN: 6,385	HIGH: 6,423	ASK: 3,220	VOLUME: 174
LAST: 6,412	CHG(%): 0.82	PREV: 6,360	LOW: 6,385	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
29 Sep 26	6,385	6,423	6,385	6,412	174
28 Sep 26	6,418	6,418	6,360	6,360	772
25 Sep 26	6,478	6,478	6,471	6,471	57
24 Sep 26	6,423	6,449	6,409	6,409	100
23 Sep 26	6,491	6,491	6,456	6,473	1.4K
22 Sep 26	6,449	6,521	6,449	6,505	1.4K
21 Sep 26	6,429	6,469	6,412	6,469	122
18 Sep 26	6,318	6,318	6,314	6,314	100
17 Sep 26	6,313	6,329	6,241	6,329	120
16 Sep 26	6,214	6,239	6,214	6,239	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:

6,412