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

21 May 2026

LAST: 6,108	CHANGE: 31.00	OPEN: 6,124	HIGH: 6,132	ASK: 3,220	VOLUME: 100
LAST: 6,108	CHG(%): 0.51	PREV: 6,077	LOW: 6,088	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
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
15 May 26	6,158	6,175	6,115	6,120	16.4K
14 May 26	6,233	6,273	6,222	6,273	1.5K
13 May 26	6,186	6,226	6,178	6,222	2.8K
12 May 26	6,139	6,141	6,053	6,053	152
11 May 26	6,229	6,248	6,212	6,248	969
08 May 26	6,177	6,215	6,164	6,231	808

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:

6,108