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

25 Sep 2026

LAST: 6,471	CHANGE: 62.00	OPEN: 6,478	HIGH: 6,478	ASK: 3,220	VOLUME: 0
LAST: 6,471	CHG(%): 0.97	PREV: 6,409	LOW: 6,471	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
25 Sep 26	6,478	6,478	6,471	6,471	57
24 Sep 26	6,423	6,449	6,409	6,409	100
23 Sep 26	6,491	6,491	6,456	6,473	1.4K
22 Sep 26	6,449	6,521	6,449	6,505	1.4K
21 Sep 26	6,429	6,469	6,412	6,469	122
18 Sep 26	6,318	6,318	6,314	6,314	100
17 Sep 26	6,313	6,329	6,241	6,329	120
16 Sep 26	6,214	6,239	6,214	6,239	100
15 Sep 26	6,184	6,199	6,159	6,160	100
14 Sep 26	6,219	6,219	6,180	6,184	719

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:

6,471