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

01 Sep 2026

LAST: 6,275	CHANGE: 19.00	OPEN: 6,357	HIGH: 6,357	ASK: 3,220	VOLUME: 6.3K
LAST: 6,275	CHG(%): 0.30	PREV: 6,294	LOW: 6,250	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
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
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

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:

6,275