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

01 May 2026

LAST: 5,905	CHANGE: 49.50	OPEN: 5,903	HIGH: 5,905	ASK: 3,220	VOLUME: 100
LAST: 5,905	CHG(%): 0.85	PREV: 5,856	LOW: 5,865	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
01 May 26	5,903	5,905	5,865	5,905	100
30 Apr 26	5,845	5,872	5,821	5,856	100
29 Apr 26	5,889	5,903	5,853	5,853	131
28 Apr 26	5,838	5,884	5,830	5,830	1.6K
27 Apr 26	5,921	5,922	5,898	5,898	1.9K
24 Apr 26	5,867	5,914	5,863	5,888	2.8K
23 Apr 26	5,833	5,860	5,829	5,860	100
22 Apr 26	5,838	5,880	5,838	5,880	436
21 Apr 26	5,899	5,903	5,879	5,879	100
20 Apr 26	5,829	5,860	5,824	5,849	208

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:

5,905