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

10 Sep 2026

LAST: 6,289	CHANGE: 86.50	OPEN: 6,351	HIGH: 6,374	ASK: 3,220	VOLUME: 725
LAST: 6,289	CHG(%): 1.36	PREV: 6,376	LOW: 6,289	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
10 Sep 26	6,351	6,374	6,289	6,289	725
09 Sep 26	6,405	6,405	6,376	6,376	785
08 Sep 26	6,378	6,423	6,378	6,423	107
07 Sep 26	6,434	6,434	6,405	6,405	164
04 Sep 26	6,338	6,379	6,337	6,379	100
03 Sep 26	6,244	6,272	6,241	6,272	100
02 Sep 26	6,212	6,273	6,190	6,264	100
01 Sep 26	6,357	6,357	6,250	6,275	6.3K
31 Aug 26	6,298	6,315	6,285	6,294	2.3K
28 Aug 26	6,307	6,308	6,296	6,308	1.3K

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:

6,289