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

14 Aug 2026

LAST: 6,199	CHANGE: 45.50	OPEN: 6,216	HIGH: 6,245	ASK: 3,220	VOLUME: 0
LAST: 6,199	CHG(%): 0.73	PREV: 6,245	LOW: 6,199	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
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	739
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
06 Aug 26	6,056	6,134	6,056	6,134	5.1K
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	5,990	5,990	740

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:

6,199