LSE, XESE End of Day and Historical Share Prices [X MSCI Emerging Markets ESG ETF]

09 Apr 2026

LAST: 48.99	CHANGE: 0.32	OPEN: 49.06	HIGH: 49.06	ASK: 0.00	VOLUME: 605
LAST: 48.99	CHG(%): 0.65	PREV: 49.31	LOW: 48.76	BID: 41.00

Period:

Date	Open	High	Low	Close	Volume
09 Apr 26	49.06	49.06	48.76	48.99	605
08 Apr 26	49.21	49.47	49.21	49.31	142
07 Apr 26	47.65	47.67	47.07	47.21	11.5K
06 Apr 26	46.98	47.12	46.94	47.29	55
03 Apr 26	46.98	47.12	46.94	47.29	55
02 Apr 26	46.98	47.29	46.94	47.29	100
01 Apr 26	48.00	48.00	47.48	47.81	768
31 Mar 26	46.25	46.69	46.07	46.68	1.2K
30 Mar 26	46.24	46.40	46.20	46.40	14.8K
27 Mar 26	46.36	46.47	46.16	46.38	1.9K

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:

48.99