BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.82
0.32%
US Tech 100
20,240.00
-0.65%
S&P 500
5,998.74
-0.38%
US Dollar vs CAD
1.39907
-0.13%
Bitcoin
96,506.10
0.89%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. UK
  5. LSE
  6. X Msci Em Esg (XZEM)

  7. X Msci Em Esg (XZEM) Historical

X Msci Em Esg

X Msci Em Esg (XZEM)

Xtrackers MSCI EMG Mkts ESG UCITS ETF
Xtrackers IE Public Limited Company
48.00
-0.2325
(-0.48%)
Closed November 28 10:30AM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium
DateCloseChangeChange %OpenHighLowVolume
173281500048-0.23-0.48484848231
173272860048.23250.070.1548.232548.232548.23252859
173264220048.16250.070.1448.162548.162548.16251
173255580048.095-0.14-0.3048.58548.58547.78252037
173229660048.23750.010.0248.237548.237548.23751
173221020048.2275-0.05-0.0948.28548.477547.9675128
173212380048.2725-0.38-0.7948.56548.577548.1725362
173203740048.6550.220.4648.50548.6648.505193
173195100048.43250.360.7548.3948.442548.321322
173169180048.07-0.11-0.2348.12548.51547.56173
173160540048.180.010.0248.01548.9147.8325181
173151900048.17-0.67-1.3648.7248.842548.171351
173143260048.835-0.77-1.5448.97549.522548.5375252
173134620049.6-0.34-0.6849.9450.54549.54660
173108700049.94-1.22-2.3851.2351.2349.8375936
173100060051.1551.192.3850.4351.28550.43778
173091420049.965-0.89-1.7550.2750.2749.53569
173082780050.8550.571.1450.8350.88549.9451112
173074140050.280.20.4150.250.4850.15748
173048220050.0750.410.8350.07550.07550.0753
173039580049.6625-0.55-1.1049.54549.662549.392541
173030940050.215-0.61-1.2050.3550.667549.96259141
173022300050.825-0.07-0.1450.82550.82550.82525
173013660050.8950.110.2151.0551.0550.505884
172987380050.790.360.7150.6151.00550.61240
172978740050.43-0.31-0.6050.4851.13550.3152977
172970100050.735-0.39-0.7551.1551.19550.6251169
172961460051.120.20.3850.7551.2550.7052365
172952820050.925-0.71-1.3851.2151.3550.87680
172926900051.6350.531.0551.8752.0751.605347
172918260051.1-0.2-0.3951.4551.78550.4451805
172909620051.30.410.8251.1951.350.93182
172900980050.885-1.04-1.9951.351.4550.815886
172892340051.92-0.32-0.6051.9251.9251.9211
172866420052.2350.561.0751.5452.2551.354746
172857780051.680.090.1651.7751.81551.686460
172849140051.595-0.06-0.1151.0551.71550.9358266
172840500051.65-1-1.9051.3452.5350.9353183
172831860052.650.390.7652.8953.44552.24552
172805940052.2550.160.3152.7752.7751.982239
172797300052.095-0.26-0.5052.6852.74551.4956396
172788660052.3551.082.1152.8553.252.23109
172780020051.275-0.5-0.9651.27551.27551.2751
172771380051.77-0.61-1.1652.3852.9951.631291
172745460052.380.140.2652.2552.6351.955589
172736820052.2451.593.1351.553.13551.3732555
172728180050.660.070.1550.2750.8450.27739
172719540050.5851.362.7749.8551.04549.81252802
172710900049.22250.561.1448.8649.5848.4457
172684980048.6675-0.04-0.0948.8349.562548.6175498
172676340048.710.921.9348.58548.827548.38511205
172667700047.79-0.07-0.1447.77547.80547.74256910
172659060047.85750.340.7047.857547.857547.857535
172650420047.5225-0.01-0.0247.6348.292547.402518975
172624500047.530.460.9747.47548.37546.932544
172615860047.07250.651.3947.03547.68546.885170
172607220046.4250.060.1346.39547.047545.875140
172598580046.3650.020.0346.47547.092545.6375622
172589940046.350.140.3146.1546.917545.934
172564020046.2075-0.5-1.0746.6647.5546.161806
172555380046.707500.0146.747.007546.15214
172546740046.705-0.02-0.0446.20547.0145.8125112
172538100046.7225-0.58-1.2347.14547.297546.5725253
172529460047.305-0.05-0.1147.34547.462546.99758
172503540047.355-0.1-0.2047.67547.81546.9425222
172494900047.450.230.4847.21547.5547.11554

Your Recent History

LSE
XZEM
X Msci Em Esg
LSE
ADD
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49