S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF (XMEA)
Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF (XMEA) Historical

XMEA Xtrackers MSCI EM Europe Middle East & Africa ESG Swap UCITS ETF

29.165

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

XMEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	29.165	0.00	0.00%	29.165	29.165	29.165	0
May 30 2024	29.165	0.00	0.00%	29.165	29.165	29.165	0
May 29 2024	29.165	0.07	0.24%	29.115	29.185	29.115	1,480
May 28 2024	29.095	-0.39	-1.32%	29.095	29.095	29.095	40
May 27 2024	29.485	-0.32	-1.07%	29.41	29.485	29.41	1,393
May 24 2024	29.805	0.00	0.00%	29.805	29.805	29.805	0
May 23 2024	29.805	-0.20	-0.65%	29.715	29.805	29.715	721
May 22 2024	30.00	-0.09	-0.30%	30.00	30.00	30.00	7
May 21 2024	30.09	0.47	1.57%	29.97	30.09	29.97	497
May 20 2024	29.625	0.00	0.00%	29.625	29.625	29.625	0
May 17 2024	29.625	-0.19	-0.64%	29.81	29.81	29.625	288
May 16 2024	29.815	0.00	0.00%	29.815	29.815	29.815	0
May 15 2024	29.815	0.24	0.81%	29.815	29.815	29.815	21
May 14 2024	29.575	-0.22	-0.72%	29.69	29.69	29.575	740
May 13 2024	29.79	0.00	0.00%	29.79	29.79	29.79	0
May 10 2024	29.79	0.43	1.48%	29.79	29.79	29.79	370
May 09 2024	29.355	0.00	0.00%	29.355	29.355	29.355	0
May 08 2024	29.355	0.07	0.26%	29.355	29.355	29.355	387
May 07 2024	29.28	-0.10	-0.32%	29.28	29.28	29.28	100
May 06 2024	29.375	0.11	0.36%	29.28	29.375	29.28	381
May 03 2024	29.27	-0.05	-0.17%	29.27	29.27	29.27	376
May 02 2024	29.32	0.29	1.00%	29.32	29.32	29.14	1,179
Apr 30 2024	29.03	0.00	0.00%	29.03	29.03	29.03	0
Apr 29 2024	29.03	0.41	1.41%	29.025	29.03	29.025	740
Apr 26 2024	28.625	0.25	0.88%	28.62	28.625	28.62	739
Apr 25 2024	28.375	-0.24	-0.84%	28.22	28.375	28.22	1,479
Apr 24 2024	28.615	0.20	0.72%	28.615	28.615	28.615	370
Apr 23 2024	28.41	0.00	0.00%	28.41	28.41	28.41	0
Apr 22 2024	28.41	0.00	0.00%	28.41	28.41	28.41	0
Apr 19 2024	28.41	-0.03	-0.11%	28.41	28.41	28.41	220
Apr 18 2024	28.44	-0.03	-0.09%	28.455	28.455	28.44	740
Apr 17 2024	28.465	0.12	0.42%	28.435	28.465	28.435	851
Apr 16 2024	28.345	-0.63	-2.17%	28.495	28.495	28.345	519
Apr 15 2024	28.975	-0.16	-0.55%	29.16	29.16	28.975	762
Apr 12 2024	29.135	-0.14	-0.46%	29.465	29.465	29.135	770
Apr 11 2024	29.27	0.15	0.50%	29.265	29.27	29.15	781
Apr 10 2024	29.125	-0.09	-0.29%	29.285	29.315	29.125	884
Apr 09 2024	29.21	0.15	0.52%	29.04	29.21	29.04	425
Apr 08 2024	29.06	0.31	1.08%	28.84	29.06	28.84	755
Apr 05 2024	28.75	-0.05	-0.17%	28.735	28.76	28.735	514
Apr 04 2024	28.80	0.31	1.09%	28.755	28.80	28.75	560
Apr 03 2024	28.49	-0.14	-0.47%	28.49	28.49	28.49	1
Apr 02 2024	28.625	0.38	1.33%	28.625	28.625	28.625	11
Mar 28 2024	28.25	0.08	0.28%	28.25	28.25	28.25	150
Mar 27 2024	28.17	0.04	0.14%	28.17	28.17	28.17	370
Mar 26 2024	28.13	0.00	0.00%	28.13	28.13	28.13	0
Mar 25 2024	28.13	-0.30	-1.04%	28.03	28.13	28.03	355
Mar 22 2024	28.425	0.00	0.00%	28.425	28.425	28.425	0
Mar 21 2024	28.425	0.32	1.12%	28.09	28.425	28.09	33
Mar 20 2024	28.11	0.21	0.75%	28.11	28.11	28.11	45
Mar 19 2024	27.90	0.08	0.31%	27.90	27.90	27.90	1
Mar 18 2024	27.815	-0.24	-0.86%	27.91	27.945	27.815	1,481
Mar 15 2024	28.055	0.02	0.05%	28.055	28.055	28.055	67
Mar 14 2024	28.04	-0.09	-0.30%	28.04	28.04	28.04	120
Mar 13 2024	28.125	0.06	0.21%	28.05	28.13	27.945	1,460
Mar 12 2024	28.065	-0.01	-0.02%	28.10	28.10	28.065	738
Mar 11 2024	28.07	0.31	1.12%	27.815	28.07	27.815	745
Mar 08 2024	27.76	0.00	0.00%	27.76	27.76	27.76	0
Mar 07 2024	27.76	0.00	0.00%	27.76	27.76	27.76	0
Mar 06 2024	27.76	0.00	0.00%	27.76	27.76	27.76	0
Mar 05 2024	27.76	-0.17	-0.61%	27.76	27.76	27.76	179
Mar 04 2024	27.93	-0.39	-1.36%	28.125	28.125	27.93	543

Xtrackers MSCI EM Europe...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions