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

20 Aug 2026

LAST: 6,155	CHANGE: 21.50	OPEN: 6,186	HIGH: 6,186	ASK: 3,220	VOLUME: 100
LAST: 6,155	CHG(%): 0.35	PREV: 6,133	LOW: 6,142	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
20 Aug 26	6,186	6,186	6,142	6,155	100
19 Aug 26	6,119	6,146	6,094	6,133	749
18 Aug 26	6,201	6,203	6,098	6,098	100
17 Aug 26	6,278	6,315	6,278	6,310	100
14 Aug 26	6,216	6,245	6,199	6,199	4
13 Aug 26	6,199	6,245	6,184	6,245	100
12 Aug 26	6,214	6,214	6,154	6,206	737
11 Aug 26	6,101	6,135	6,098	6,126	100
10 Aug 26	6,124	6,124	6,084	6,088	1
07 Aug 26	6,115	6,115	6,093	6,093	5.1K

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:

6,155