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

15 Jul 2026

LAST: 6,101	CHANGE: 75.50	OPEN: 6,191	HIGH: 6,194	ASK: 3,220	VOLUME: 100
LAST: 6,101	CHG(%): 1.22	PREV: 6,176	LOW: 6,101	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
15 Jul 26	6,191	6,194	6,101	6,101	100
14 Jul 26	6,094	6,176	6,094	6,176	835
13 Jul 26	6,113	6,144	6,103	6,135	1.2K
10 Jul 26	6,252	6,277	6,244	6,277	1.6K
09 Jul 26	6,187	6,273	6,170	6,269	223
08 Jul 26	6,173	6,200	6,110	6,126	100
07 Jul 26	6,244	6,266	6,149	6,149	159
06 Jul 26	6,404	6,404	6,361	6,391	100
03 Jul 26	6,365	6,393	6,348	6,392	942
02 Jul 26	6,221	6,293	6,213	6,213	137

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:

6,101