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

01 Apr 2026

LAST: 5,410	CHANGE: 168.00	OPEN: 5,403	HIGH: 5,422	ASK: 3,220	VOLUME: 1.1K
LAST: 5,410	CHG(%): 3.20	PREV: 5,242	LOW: 5,374	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
01 Apr 26	5,403	5,422	5,374	5,410	1.1K
31 Mar 26	5,170	5,242	5,163	5,242	1.3K
30 Mar 26	5,237	5,254	5,214	5,226	1.8K
27 Mar 26	5,258	5,264	5,202	5,221	1.7K
26 Mar 26	5,306	5,318	5,250	5,250	425
25 Mar 26	5,372	5,387	5,363	5,386	5.8K
24 Mar 26	5,301	5,303	5,248	5,295	2.0K
23 Mar 26	5,146	5,405	5,133	5,309	9.1K
20 Mar 26	5,367	5,381	5,270	5,270	5.4K
19 Mar 26	5,401	5,423	5,341	5,348	344

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:

5,410