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

15 Oct 2026

LAST: 6,074	CHANGE: 142.50	OPEN: 6,029	HIGH: 6,074	ASK: 3,220	VOLUME: 2.5K
LAST: 6,074	CHG(%): 2.29	PREV: 6,217	LOW: 5,994	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
15 Oct 26	6,029	6,074	5,994	6,074	2.5K
14 Oct 26	6,235	6,235	6,217	6,217	2.1K
13 Oct 26	6,275	6,275	6,240	6,251	16.5K
12 Oct 26	6,376	6,380	6,324	6,331	2.7K
09 Oct 26	6,376	6,380	6,361	6,361	8.8K
08 Oct 26	6,360	6,360	6,325	6,325	100
07 Oct 26	6,450	6,488	6,419	6,428	666
06 Oct 26	6,537	6,538	6,509	6,509	100
05 Oct 26	6,524	6,564	6,511	6,557	697
02 Oct 26	6,458	6,458	6,458	6,458	12

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:

6,074