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
UK
LSE
Xemerg Mkt Sw $ (XMMD)
Xemerg Mkt Sw $ (XMMD) Historical

XMMD Xemerg Mkt Sw $

49.575

-0.835 (-1.66%)

May 31 2024 - Closed

Delayed by 15 minutes

XMMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	49.575	-0.84	-1.66%	49.575	49.575	49.575	0
May 30 2024	50.41	-0.04	-0.08%	50.06	50.67	49.815	546
May 29 2024	50.45	-0.94	-1.82%	50.50	50.60	50.415	460
May 28 2024	51.385	0.00	0.01%	51.56	51.655	51.31	47
May 24 2024	51.38	-0.12	-0.22%	51.14	51.46	51.12	2
May 23 2024	51.495	-0.20	-0.38%	51.495	51.495	51.495	0
May 22 2024	51.69	-0.11	-0.21%	51.85	51.935	51.63	5,928
May 21 2024	51.80	-0.40	-0.76%	51.80	51.885	51.665	102
May 20 2024	52.195	-0.13	-0.24%	52.20	52.235	51.955	1
May 17 2024	52.32	0.23	0.43%	52.32	52.32	52.32	0
May 16 2024	52.095	0.17	0.34%	51.91	52.55	51.55	2
May 15 2024	51.92	0.58	1.12%	51.47	52.015	51.33	77
May 14 2024	51.345	0.22	0.43%	51.345	51.345	51.345	613
May 13 2024	51.125	0.37	0.72%	50.91	51.255	50.83	5,052
May 10 2024	50.76	0.25	0.49%	50.76	50.76	50.76	0
May 09 2024	50.51	0.08	0.16%	50.36	50.73	50.245	41
May 08 2024	50.43	-0.09	-0.18%	50.32	50.485	50.08	44,812
May 07 2024	50.52	0.02	0.03%	50.26	50.565	50.26	313
May 03 2024	50.505	0.72	1.44%	50.42	50.515	50.34	22,986
May 02 2024	49.79	0.81	1.65%	49.59	49.805	49.425	258
May 01 2024	48.98	-0.08	-0.16%	48.98	48.98	48.98	0
Apr 30 2024	49.06	-0.35	-0.71%	49.42	49.45	49.055	1,388
Apr 29 2024	49.41	0.50	1.02%	49.41	49.41	49.41	1,100
Apr 26 2024	48.91	0.64	1.33%	48.91	48.91	48.91	1,100
Apr 25 2024	48.27	-0.03	-0.05%	48.40	48.50	47.945	272
Apr 24 2024	48.295	0.16	0.32%	48.295	48.295	48.295	0
Apr 23 2024	48.14	0.60	1.26%	47.92	48.165	47.825	9,968
Apr 22 2024	47.54	0.20	0.41%	47.38	47.58	47.34	90
Apr 19 2024	47.345	-0.37	-0.78%	47.16	47.43	46.92	26
Apr 18 2024	47.715	0.40	0.83%	47.715	47.715	47.715	0
Apr 17 2024	47.32	-0.06	-0.13%	47.32	47.32	47.32	0
Apr 16 2024	47.38	-0.97	-2.01%	47.54	47.67	47.245	2,566
Apr 15 2024	48.35	-0.08	-0.17%	48.35	48.35	48.35	1,100
Apr 12 2024	48.43	-0.76	-1.55%	49.03	49.045	48.325	8,036
Apr 11 2024	49.19	0.13	0.28%	49.47	49.515	49.115	1,573
Apr 10 2024	49.055	-0.62	-1.24%	49.055	49.055	49.055	0
Apr 09 2024	49.67	0.11	0.22%	49.67	49.67	49.67	0
Apr 08 2024	49.56	0.49	1.00%	49.56	49.56	49.56	0
Apr 05 2024	49.07	-0.64	-1.28%	48.99	49.455	48.72	2,728
Apr 04 2024	49.705	0.46	0.93%	49.705	49.705	49.705	0
Apr 03 2024	49.245	0.05	0.11%	49.245	49.245	49.245	0
Apr 02 2024	49.19	0.17	0.36%	49.45	49.45	49.16	4,561
Mar 28 2024	49.015	0.38	0.78%	49.015	49.015	49.015	100
Mar 27 2024	48.635	-0.10	-0.21%	48.59	48.72	48.515	12
Mar 26 2024	48.735	0.09	0.17%	48.735	48.735	48.735	0
Mar 25 2024	48.65	-0.06	-0.11%	48.71	48.77	48.545	6,366
Mar 22 2024	48.705	-0.44	-0.90%	48.705	48.705	48.705	0
Mar 21 2024	49.145	0.66	1.35%	49.145	49.145	49.145	0
Mar 20 2024	48.49	0.13	0.27%	48.49	48.49	48.49	0
Mar 19 2024	48.36	-0.27	-0.56%	48.23	48.365	48.105	178
Mar 18 2024	48.63	0.13	0.27%	48.63	48.63	48.63	0
Mar 15 2024	48.50	-0.46	-0.93%	48.60	48.82	48.50	1,536
Mar 14 2024	48.955	-0.15	-0.31%	49.21	49.325	48.86	216
Mar 13 2024	49.105	-0.17	-0.33%	49.105	49.105	49.105	0
Mar 12 2024	49.27	0.45	0.91%	49.29	49.55	48.98	532
Mar 11 2024	48.825	0.09	0.17%	48.825	48.825	48.825	0
Mar 08 2024	48.74	0.14	0.29%	48.82	49.225	48.36	286
Mar 07 2024	48.60	0.10	0.21%	48.22	48.66	48.175	56
Mar 06 2024	48.50	0.74	1.56%	48.10	48.86	48.06	1,678
Mar 05 2024	47.755	-0.41	-0.84%	47.755	47.755	47.755	0
Mar 04 2024	48.16	-0.01	-0.02%	48.17	48.39	48.11	1,782

Xemerg Mkt Sw $

Gs Finance Corp Autocall...

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