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

09 Oct 2026

LAST: 6,361	CHANGE: 35.90	OPEN: 6,376	HIGH: 6,380	ASK: 3,220	VOLUME: 8.8K
LAST: 6,361	CHG(%): 0.57	PREV: 6,325	LOW: 6,361	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
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
01 Oct 26	6,398	6,398	6,335	6,344	100
30 Sep 26	6,394	6,398	6,347	6,358	100
29 Sep 26	6,385	6,423	6,385	6,412	174
28 Sep 26	6,418	6,418	6,360	6,360	772

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:

6,361