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

17 Aug 2026

LAST: 6,310	CHANGE: 110.50	OPEN: 6,278	HIGH: 6,315	ASK: 3,220	VOLUME: 100
LAST: 6,310	CHG(%): 1.78	PREV: 6,199	LOW: 6,278	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
17 Aug 26	6,278	6,315	6,278	6,310	100
14 Aug 26	6,216	6,245	6,199	6,199	4
13 Aug 26	6,199	6,245	6,184	6,245	100
12 Aug 26	6,214	6,214	6,154	6,206	737
11 Aug 26	6,101	6,135	6,098	6,126	100
10 Aug 26	6,124	6,124	6,084	6,088	1
07 Aug 26	6,115	6,115	6,093	6,093	5.1K
06 Aug 26	6,056	6,134	6,056	6,134	5.1K
05 Aug 26	6,202	6,202	6,150	6,178	100
04 Aug 26	6,060	6,164	6,060	6,164	100

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:

6,310