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

05 Aug 2026

LAST: 6,178	CHANGE: 14.00	OPEN: 6,202	HIGH: 6,202	ASK: 3,220	VOLUME: 100
LAST: 6,178	CHG(%): 0.23	PREV: 6,164	LOW: 6,150	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
05 Aug 26	6,202	6,202	6,150	6,178	100
04 Aug 26	6,060	6,164	6,060	6,164	100
03 Aug 26	6,057	6,059	6,012	5,990	1.3K
31 Jul 26	6,103	6,120	6,000	5,979	110
30 Jul 26	5,763	5,910	5,762	5,910	200
29 Jul 26	5,864	5,864	5,830	5,803	452
28 Jul 26	5,851	5,916	5,851	5,916	834
27 Jul 26	6,102	6,103	5,975	5,975	100
24 Jul 26	6,061	6,075	6,012	6,012	326
23 Jul 26	6,170	6,170	6,073	6,073	446

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:

6,178