Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

DBX MSCI Emerging Market Etf Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2019 3,449.00 3,458.00 3,445.00 3,459.50 8,256
Oct 22, 2019 3,441.00 3,441.00 3,441.00 3,452.50 83,568
Oct 21, 2019 3,420.00 3,421.00 3,420.00 3,419.00 4,810
Oct 18, 2019 3,434.00 3,451.00 3,434.00 3,444.50 4,328
Oct 17, 2019 3,463.00 3,476.00 3,444.00 3,460.00 31,276
Oct 16, 2019 3,464.00 3,464.00 3,441.00 3,442.50 51,284
Oct 15, 2019 3,463.00 3,463.00 3,463.00 3,462.50 2,582
Oct 14, 2019 3,495.00 3,495.00 3,493.00 3,484.00 5,718
Oct 11, 2019 3,498.00 3,519.00 3,498.00 3,484.50 43,279
Oct 10, 2019 3,507.00 3,536.00 3,507.00 3,517.00 12,812
Oct 9, 2019 3,489.00 3,511.00 3,489.00 3,501.00 13,408
Oct 8, 2019 3,514.00 3,514.00 3,489.00 3,490.50 3,578
Oct 7, 2019 3,483.00 3,484.00 3,483.00 3,482.50 9,366
Oct 4, 2019 0.00 0.00 0.00 3,490.50 1,618
Oct 3, 2019 3,473.00 3,473.00 3,427.00 3,452.00 9,132
Oct 2, 2019 3,489.00 3,489.00 3,446.00 3,446.00 51,753
Oct 1, 2019 3,520.00 3,521.00 3,520.00 3,500.50 7,554
Sep 30, 2019 3,507.00 3,508.00 3,507.00 3,514.00 2,687
Sep 27, 2019 3,521.00 3,521.00 3,521.00 3,528.00 761
Sep 26, 2019 3,524.00 3,524.00 3,511.00 3,503.00 9,487
Sep 25, 2019 3,472.00 3,481.00 3,472.00 3,496.00 63,148
Sep 24, 2019 3,524.00 3,524.00 3,492.00 3,491.50 5,647
Sep 23, 2019 3,514.00 3,517.00 3,514.00 3,523.50 4,729
Sep 20, 2019 3,531.00 3,532.00 3,531.00 3,521.00 14,736
Sep 19, 2019 3,508.00 3,526.00 3,508.00 3,525.00 5,235
Sep 18, 2019 3,536.00 3,536.00 3,536.00 3,518.00 977
Sep 17, 2019 0.00 0.00 0.00 3,525.00 733
Sep 16, 2019 3,561.00 3,561.00 3,561.00 3,566.50 16,447
Sep 13, 2019 3,579.00 3,579.00 3,569.00 3,570.00 14,571
Sep 12, 2019 3,574.00 3,598.00 3,570.00 3,584.50 38,287
Sep 11, 2019 3,545.00 3,553.00 3,545.00 3,553.50 2,958
Sep 10, 2019 3,518.00 3,527.00 3,504.00 3,514.50 17,094
Sep 9, 2019 3,520.00 3,533.00 3,519.00 3,530.50 4,799
Sep 6, 2019 0.00 0.00 0.00 3,533.00 310
Sep 5, 2019 3,514.00 3,514.00 3,504.00 3,504.50 4,361
Sep 4, 2019 0.00 0.00 0.00 3,503.00 590
Sep 3, 2019 3,477.00 3,485.00 3,468.00 3,472.50 8,848
Sep 2, 2019 3,497.00 3,497.00 3,497.00 3,492.00 1,192
Aug 30, 2019 3,478.00 3,478.00 3,459.24 3,457.50 6,650
Aug 29, 2019 3,425.36 3,425.36 3,425.36 3,436.00 402
Aug 28, 2019 3,394.52 3,404.00 3,379.00 3,395.00 2,731
Aug 27, 2019 3,376.00 3,396.00 3,376.00 3,377.00 2,705
Aug 26, 2019 3,446.91 0.00 0.00 3,376.50 76
Aug 22, 2019 3,457.00 3,457.00 3,409.00 3,412.50 15,875
Aug 21, 2019 3,488.00 3,488.00 3,488.00 3,480.00 263
Aug 20, 2019 3,488.00 3,488.00 3,467.00 3,459.00 3,926
Aug 19, 2019 3,428.00 0.00 0.00 3,460.00 11
Aug 16, 2019 3,428.00 3,435.00 3,410.00 3,432.00 26,349
Aug 15, 2019 3,422.00 3,422.00 3,364.00 3,389.50 17,710
Aug 14, 2019 3,423.00 3,425.00 3,412.00 3,401.50 233
Showing 1 to 50 of 260