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

13 Mar 2026

LAST: 5,425	CHANGE: 59.29	OPEN: 5,351	HIGH: 5,425	ASK: 3,220	VOLUME: 4.2K
LAST: 5,425	CHG(%): 1.10	PREV: 5,366	LOW: 5,351	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
13 Mar 26	5,351	5,425	5,351	5,425	4.2K
12 Mar 26	5,480	5,481	5,366	5,366	403
11 Mar 26	5,506	5,506	5,458	5,467	100
10 Mar 26	5,480	5,515	5,452	5,515	342
09 Mar 26	5,322	5,373	5,272	5,373	2.4K
06 Mar 26	5,485	5,485	5,485	5,485	84
05 Mar 26	5,520	5,520	5,388	5,388	100
04 Mar 26	5,385	5,513	5,385	5,500	315
03 Mar 26	5,600	5,600	5,396	5,448	947
02 Mar 26	5,741	5,735	5,721	5,731	58

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:

5,425