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

16 Sep 2026

LAST: 6,239	CHANGE: 79.50	OPEN: 6,214	HIGH: 6,239	ASK: 3,220	VOLUME: 100
LAST: 6,239	CHG(%): 1.29	PREV: 6,160	LOW: 6,214	BID: 3,190

Period:

Date	Open	High	Low	Close	Volume
16 Sep 26	6,214	6,239	6,214	6,239	100
15 Sep 26	6,184	6,199	6,159	6,160	100
14 Sep 26	6,219	6,219	6,180	6,184	719
11 Sep 26	6,319	6,337	6,318	6,337	100
10 Sep 26	6,351	6,374	6,289	6,289	725
09 Sep 26	6,405	6,405	6,376	6,376	785
08 Sep 26	6,378	6,423	6,378	6,423	107
07 Sep 26	6,434	6,434	6,405	6,405	164
04 Sep 26	6,338	6,379	6,337	6,379	100
03 Sep 26	6,244	6,272	6,241	6,272	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:

6,239