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

06 Nov 2026

LAST: 5,627	CHANGE: 113.00	OPEN: 5,614	HIGH: 5,644	ASK: 3,220	VOLUME: 980
LAST: 5,627	CHG(%): 1.97	PREV: 5,740	LOW: 5,614	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
06 Nov 26	5,614	5,644	5,614	5,627	980
05 Nov 26	5,737	5,747	5,737	5,740	100
04 Nov 26	5,751	5,817	5,751	5,769	100
03 Nov 26	5,719	5,768	5,714	5,760	147
02 Nov 26	5,830	5,856	5,830	5,839	100
30 Oct 26	5,810	5,810	5,793	5,793	1.4K
29 Oct 26	5,928	5,937	5,912	5,912	100
28 Oct 26	6,008	6,036	6,000	6,000	4.0K
27 Oct 26	5,864	5,938	5,860	5,938	100
26 Oct 26	5,802	5,826	5,794	5,826	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:

5,627