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

28 Aug 2026

LAST: 6,308	CHANGE: 47.69	OPEN: 6,307	HIGH: 6,308	ASK: 3,220	VOLUME: 1.3K
LAST: 6,308	CHG(%): 0.76	PREV: 6,261	LOW: 6,296	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
28 Aug 26	6,307	6,308	6,296	6,308	1.3K
27 Aug 26	6,270	6,299	6,261	6,261	318
26 Aug 26	6,252	6,253	6,248	6,248	1.5K
25 Aug 26	6,159	6,202	6,159	6,202	1.5K
24 Aug 26	6,148	6,156	6,111	6,111	100
21 Aug 26	6,237	6,240	6,214	6,214	1.4K
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

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:

6,308