Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,349.05 -4.98 (-0.09%) Dow
38,824.32 +16.99 (+0.04%) Nasdaq
17,165.56 -22.35 (-0.13%) Bitcoin USD
71,317.12 -322.04 (-0.45%) CMC Crypto 200
1,525.27 +0.47 (+0.03%)
Xtrackers MSCI EM Europe, Middle East & Africa ESG Swap UCITS ETF 1C (XMXD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:27PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 30.72 | 31.01 | 30.71 | 30.91 | 30.91 | 5,691 |
| 05 Jun 2024 | 31.04 | 31.05 | 30.81 | 30.81 | 30.81 | 30 |
| 04 Jun 2024 | 30.80 | 31.56 | 30.80 | 30.88 | 30.88 | 72 |
| 03 Jun 2024 | 31.30 | 31.30 | 31.30 | 31.32 | 31.32 | 1 |
| 31 May 2024 | 31.00 | 31.00 | 30.76 | 30.70 | 30.70 | 287 |
| 30 May 2024 | 30.80 | 31.12 | 30.80 | 30.97 | 30.97 | 176 |
| 29 May 2024 | 31.56 | 31.84 | 31.56 | 31.28 | 31.28 | 1,174 |
| 28 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 24 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 23 May 2024 | 32.21 | 32.21 | 32.21 | 31.96 | 31.96 | 370 |
| 22 May 2024 | 32.56 | 32.56 | 32.56 | 32.47 | 32.47 | 1 |
| 21 May 2024 | 32.57 | 32.74 | 32.57 | 32.78 | 32.78 | 370 |
| 20 May 2024 | 32.80 | 32.80 | 32.59 | 32.62 | 32.62 | 5 |
| 17 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 16 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 15 May 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 14 May 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 13 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 10 May 2024 | 32.13 | 32.13 | 32.13 | 31.97 | 31.97 | 374 |
| 09 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 08 May 2024 | 31.55 | 31.59 | 31.53 | 31.71 | 31.71 | 740 |
| 07 May 2024 | 31.70 | 31.70 | 31.42 | 31.66 | 31.66 | 30 |
| 03 May 2024 | 31.39 | 31.39 | 31.26 | 31.49 | 31.49 | 783 |
| 02 May 2024 | 31.30 | 31.32 | 31.18 | 31.22 | 31.22 | 1,110 |
| 01 May 2024 | 31.03 | 31.03 | 31.03 | 30.97 | 30.97 | 1 |
| 30 Apr 2024 | 30.96 | 31.60 | 30.89 | 30.97 | 30.97 | 747 |
| 29 Apr 2024 | 31.10 | 31.10 | 31.08 | 31.19 | 31.19 | 740 |
| 26 Apr 2024 | 30.89 | 30.89 | 30.67 | 30.81 | 30.81 | - |
| 25 Apr 2024 | 30.45 | 30.45 | 30.24 | 30.36 | 30.36 | 1,517 |
| 24 Apr 2024 | 30.61 | 30.61 | 30.39 | 30.44 | 30.44 | 667 |
| 23 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 22 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 19 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.21 | 30.21 | 370 |
| 18 Apr 2024 | 30.34 | 30.34 | 30.33 | 30.41 | 30.41 | 397 |
| 17 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.18 | 30.18 | 370 |
| 16 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.18 | 30.18 | - |
| 15 Apr 2024 | 31.07 | 31.19 | 30.85 | 30.77 | 30.77 | 371 |
| 12 Apr 2024 | 31.30 | 31.49 | 30.89 | 30.95 | 30.95 | 740 |
| 11 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 10 Apr 2024 | 31.67 | 31.82 | 31.40 | 31.31 | 31.31 | 1,484 |
| 09 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.68 | 31.68 | 370 |
| 08 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.48 | 31.48 | - |
| 05 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.31 | 31.31 | 237 |
| 04 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.33 | 31.33 | - |
| 03 Apr 2024 | 30.73 | 30.73 | 30.73 | 30.81 | 30.81 | 43 |
| 02 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.78 | 30.78 | 1 |
| 28 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 27 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.53 | 30.53 | 43 |
| 26 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 25 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 22 Mar 2024 | 30.79 | 30.79 | 30.56 | 30.57 | 30.57 | 4 |
| 21 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 20 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.35 | 30.35 | 5 |
| 19 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 18 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.21 | 30.21 | 370 |
| 15 Mar 2024 | 30.72 | 30.72 | 30.43 | 30.50 | 30.50 | 1 |
| 14 Mar 2024 | 30.54 | 31.03 | 30.54 | 30.63 | 30.63 | 8 |
| 13 Mar 2024 | 30.65 | 30.78 | 30.65 | 30.80 | 30.80 | 1,138 |
| 12 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.58 | 30.58 | 1 |
| 11 Mar 2024 | 30.72 | 30.72 | 30.46 | 30.65 | 30.65 | 14 |
| 08 Mar 2024 | 30.61 | 30.61 | 30.51 | 30.37 | 30.37 | - |
| 07 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 06 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 05 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 04 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.29 | 30.29 | 370 |
| 01 Mar 2024 | 30.53 | 30.53 | 30.46 | 30.48 | 30.48 | 626 |
| 29 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 28 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 27 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 26 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 23 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 22 Feb 2024 | 31.10 | 31.10 | 31.02 | 30.83 | 30.83 | 740 |
| 21 Feb 2024 | 30.84 | 31.06 | 30.84 | 31.02 | 31.02 | 745 |
| 20 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.88 | 30.88 | 370 |
| 19 Feb 2024 | 30.82 | 30.82 | 30.79 | 30.79 | 30.79 | 534 |
| 16 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.87 | 30.87 | 370 |
| 15 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.52 | 30.52 | 370 |
| 14 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.39 | 30.39 | 154 |
| 13 Feb 2024 | 30.64 | 30.64 | 30.15 | 30.11 | 30.11 | 743 |
| 12 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 375 |
| 09 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 08 Feb 2024 | 30.21 | 30.51 | 30.21 | 30.26 | 30.26 | 104 |
| 07 Feb 2024 | 30.45 | 30.45 | 30.34 | 30.34 | 30.34 | 909 |
| 06 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 05 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 02 Feb 2024 | 31.31 | 31.31 | 31.31 | 30.61 | 30.61 | - |
| 01 Feb 2024 | 30.52 | 30.58 | 30.52 | 30.67 | 30.67 | 385 |
| 31 Jan 2024 | 30.67 | 30.67 | 30.46 | 30.66 | 30.66 | 22 |
| 30 Jan 2024 | 30.38 | 30.38 | 30.30 | 30.34 | 30.34 | 740 |
| 29 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 26 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 25 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 24 Jan 2024 | 30.70 | 30.78 | 30.37 | 30.73 | 30.73 | 152 |
| 23 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 22 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 19 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 18 Jan 2024 | 30.03 | 30.03 | 30.03 | 29.91 | 29.91 | 370 |
| 17 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 16 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 15 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.