Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,283.73
+161.21(+0.24%)
CMC Crypto 200
1,374.14
-43.73(-3.08%)

Xtrackers MSCI EM Latin America ESG Swap UCITS ETF 1C (XMLD.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

37.82

-0.62

(-1.61%)

At close: 02:48PM BST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	37.82	37.82	37.82	37.82	37.82	-
13 Jun 2024	37.89	37.89	37.89	37.89	37.89	-
12 Jun 2024	38.08	38.10	37.67	37.83	37.83	1,044
11 Jun 2024	38.44	38.44	38.44	38.44	38.44	-
10 Jun 2024	38.48	38.48	38.48	38.51	38.51	146
07 Jun 2024	40.06	40.06	40.03	39.52	39.52	642
06 Jun 2024	40.67	40.67	40.67	40.67	40.67	-
05 Jun 2024	40.27	40.27	40.27	40.27	40.27	-
04 Jun 2024	39.54	39.54	39.54	39.54	39.54	-
03 Jun 2024	39.99	39.99	39.94	39.71	39.71	782
31 May 2024	40.52	40.52	40.52	40.52	40.52	-
30 May 2024	41.03	41.03	41.03	41.03	41.03	-
29 May 2024	41.52	41.52	41.49	40.89	40.89	274
28 May 2024	42.04	42.04	42.04	42.04	42.04	-
24 May 2024	42.15	42.15	42.15	42.15	42.15	-
23 May 2024	42.38	42.38	42.38	42.38	42.38	-
22 May 2024	42.85	42.85	42.85	42.85	42.85	-
21 May 2024	43.54	43.55	43.54	43.44	43.44	77
20 May 2024	43.57	43.57	43.57	43.88	43.88	131
17 May 2024	43.70	43.83	43.69	43.69	43.69	3,228
16 May 2024	43.96	43.96	43.96	43.60	43.60	3,061
15 May 2024	43.18	43.18	43.18	43.85	43.85	528
14 May 2024	43.42	43.42	43.42	43.42	43.42	-
13 May 2024	43.14	43.14	43.14	43.14	43.14	-
10 May 2024	43.28	43.60	43.28	43.19	43.19	479
09 May 2024	43.47	43.47	43.27	43.04	43.04	3,734
08 May 2024	43.24	43.24	43.24	43.36	43.36	130
07 May 2024	43.48	43.48	43.48	43.48	43.48	-
03 May 2024	42.67	42.67	42.67	43.12	43.12	80
02 May 2024	42.06	42.30	42.06	42.39	42.39	1,580
01 May 2024	41.84	41.84	41.84	41.84	41.84	-
30 Apr 2024	42.24	42.24	42.24	42.24	42.24	-
29 Apr 2024	42.62	42.62	42.62	42.62	42.62	-
26 Apr 2024	41.88	41.88	41.88	42.27	42.27	136
25 Apr 2024	41.51	41.51	41.51	41.51	41.51	-
24 Apr 2024	42.42	42.42	41.93	41.78	41.78	158
23 Apr 2024	42.24	42.24	42.24	42.24	42.24	-
22 Apr 2024	41.83	41.83	41.83	41.83	41.83	-
19 Apr 2024	41.01	41.01	41.01	41.74	41.74	136
18 Apr 2024	41.33	41.33	41.33	41.33	41.33	-
17 Apr 2024	41.19	41.74	41.13	41.38	41.38	9,258
16 Apr 2024	41.31	41.31	41.31	41.31	41.31	-
15 Apr 2024	42.60	42.60	42.60	42.60	42.60	-
12 Apr 2024	43.51	43.51	43.51	43.19	43.19	1,300
11 Apr 2024	43.85	43.85	43.84	43.92	43.92	903
10 Apr 2024	45.21	45.28	45.21	44.17	44.17	1,008
09 Apr 2024	45.43	45.43	45.43	45.43	45.43	-
08 Apr 2024	45.06	45.06	45.06	45.06	45.06	-
05 Apr 2024	44.46	44.46	44.46	44.46	44.46	-
04 Apr 2024	45.15	45.15	45.15	45.15	45.15	-
03 Apr 2024	44.15	44.15	44.15	44.15	44.15	-
02 Apr 2024	44.57	44.57	44.57	44.30	44.30	1
28 Mar 2024	45.03	45.03	45.03	45.03	45.03	-
27 Mar 2024	44.62	44.72	44.62	44.72	44.72	2
26 Mar 2024	44.76	44.76	44.76	44.76	44.76	-
25 Mar 2024	44.44	44.44	44.44	44.34	44.34	2,530
22 Mar 2024	44.59	44.59	44.59	44.59	44.59	-
21 Mar 2024	45.03	45.03	45.03	45.03	45.03	-
20 Mar 2024	43.86	43.86	43.86	44.67	44.67	102
19 Mar 2024	44.08	44.08	44.08	44.08	44.08	-
18 Mar 2024	44.33	44.33	44.24	44.06	44.06	3,284
15 Mar 2024	44.44	44.44	44.44	44.51	44.51	1,346
14 Mar 2024	44.72	44.72	44.72	44.72	44.72	-
13 Mar 2024	44.46	44.60	44.35	44.66	44.66	2,935
12 Mar 2024	44.23	44.23	44.23	44.01	44.01	3,705
11 Mar 2024	43.61	43.61	43.61	43.92	43.92	3,613
08 Mar 2024	43.70	43.71	43.70	43.86	43.86	5,114
07 Mar 2024	43.73	43.73	43.73	43.73	43.73	-
06 Mar 2024	43.99	43.99	43.99	43.99	43.99	-
05 Mar 2024	43.84	43.84	43.84	43.84	43.84	-
04 Mar 2024	44.04	44.04	44.04	44.04	44.04	-
01 Mar 2024	44.29	44.29	44.29	44.29	44.29	-
29 Feb 2024	43.83	43.83	43.83	43.83	43.83	-
28 Feb 2024	44.44	44.44	44.44	44.26	44.26	57
27 Feb 2024	44.46	44.46	44.46	44.46	44.46	-
26 Feb 2024	43.71	43.71	43.71	43.71	43.71	-
23 Feb 2024	44.46	44.46	44.33	43.81	43.81	11,057
22 Feb 2024	44.51	44.51	44.51	44.51	44.51	-
21 Feb 2024	44.63	44.63	44.63	44.63	44.63	-
20 Feb 2024	43.92	44.33	43.92	44.65	44.65	7,778
19 Feb 2024	43.85	43.85	43.85	43.85	43.85	-
16 Feb 2024	43.96	43.96	43.90	43.97	43.97	17,420
15 Feb 2024	43.97	43.97	43.97	43.97	43.97	-
14 Feb 2024	43.69	43.69	43.69	43.69	43.69	-
13 Feb 2024	43.26	43.26	43.26	43.08	43.08	1,338
12 Feb 2024	44.08	44.08	44.08	44.25	44.25	1,344
09 Feb 2024	43.78	43.78	43.78	43.78	43.78	-
08 Feb 2024	43.64	43.64	43.64	43.64	43.64	-
07 Feb 2024	44.29	44.29	44.29	44.29	44.29	-
06 Feb 2024	44.73	44.73	44.73	44.73	44.73	-
05 Feb 2024	43.41	43.41	43.41	43.41	43.41	-
02 Feb 2024	43.66	43.66	43.66	43.66	43.66	-
01 Feb 2024	43.91	43.91	43.91	43.91	43.91	-
31 Jan 2024	44.00	44.00	44.00	44.00	44.00	-
30 Jan 2024	43.38	43.38	43.38	43.38	43.38	-
29 Jan 2024	43.80	43.80	43.80	43.52	43.52	1,200
26 Jan 2024	43.83	43.83	43.83	43.88	43.88	1,920
25 Jan 2024	43.33	43.33	43.33	43.33	43.33	-
24 Jan 2024	43.81	43.81	43.81	43.81	43.81	-
23 Jan 2024	43.16	43.16	43.16	43.16	43.16	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,283.73+161.21(+0.24%)

CMC Crypto 2001,374.14-43.73(-3.08%)

Xtrackers MSCI EM Latin America ESG Swap UCITS ETF 1C (XMLD.L)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,283.73
+161.21(+0.24%)

CMC Crypto 200
1,374.14
-43.73(-3.08%)