Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,138.50
+6.25(+0.15%)
Dow Futures
34,057.00
-91.00(-0.27%)
Nasdaq Futures
12,509.75
+95.50(+0.77%)
Russell 2000 Futures
1,965.00
-3.40(-0.17%)
Crude Oil
77.11
+0.70(+0.92%)
Gold
1,968.00
+25.20(+1.30%)

Advertisement

Xtrackers II USD Emerging Markets Bond UCITS ETF (XUEM.MI)

Milan - Milan Delayed Price. Currency in EUR

10.31

+0.00

(+0.02%)

At close: 02:48PM CET

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	-	-	-	-	-	-
Feb 01, 2023	-	-	-	-	-	-
Jan 31, 2023	10.35	10.35	10.31	10.31	10.31	7,882
Jan 30, 2023	10.37	10.37	10.32	10.34	10.34	41,881
Jan 27, 2023	10.37	10.40	10.35	10.41	10.41	14,591
Jan 26, 2023	10.37	10.39	10.37	10.39	10.39	5,355
Jan 25, 2023	10.39	10.42	10.39	10.37	10.37	164
Jan 24, 2023	10.40	10.40	10.40	10.39	10.39	10
Jan 23, 2023	10.38	10.40	10.34	10.38	10.38	1,971
Jan 20, 2023	10.43	10.43	10.41	10.40	10.40	382
Jan 19, 2023	10.49	10.49	10.46	10.47	10.47	572
Jan 18, 2023	10.37	10.43	10.36	10.47	10.47	3,788
Jan 17, 2023	10.28	10.36	10.26	10.34	10.34	2,811
Jan 16, 2023	10.31	10.31	10.29	10.30	10.30	2,415
Jan 13, 2023	10.35	10.37	10.33	10.37	10.37	3,574
Jan 12, 2023	10.30	10.30	10.28	10.30	10.30	103
Jan 11, 2023	10.28	10.28	10.28	10.31	10.31	50
Jan 10, 2023	10.25	10.26	10.20	10.19	10.19	2,961
Jan 09, 2023	10.28	10.32	10.26	10.29	10.29	2,769
Jan 06, 2023	10.34	10.34	10.34	10.37	10.37	62
Jan 05, 2023	10.29	10.30	10.27	10.30	10.30	1,058
Jan 04, 2023	10.29	10.30	10.29	10.29	10.29	1,005
Jan 03, 2023	10.31	10.34	10.25	10.26	10.26	645
Jan 02, 2023	10.15	10.18	10.15	10.17	10.17	34
Dec 30, 2022	10.09	10.11	10.09	10.10	10.10	466
Dec 29, 2022	10.12	10.16	10.11	10.14	10.14	1,672
Dec 28, 2022	10.16	10.17	10.16	10.14	10.14	819
Dec 27, 2022	10.20	10.21	10.20	10.14	10.14	28
Dec 23, 2022	10.26	10.26	10.23	10.24	10.24	1,230
Dec 22, 2022	10.31	10.32	10.31	10.30	10.30	1,942
Dec 21, 2022	10.20	10.28	10.20	10.29	10.29	7,317
Dec 20, 2022	10.17	10.23	10.16	10.17	10.17	1,200
Dec 19, 2022	10.29	10.29	10.29	10.25	10.25	681
Dec 16, 2022	10.28	10.31	10.28	10.30	10.30	272
Dec 15, 2022	10.40	10.40	10.33	10.32	10.32	452
Dec 14, 2022	10.42	10.43	10.41	10.40	10.40	548
Dec 13, 2022	10.43	10.50	10.43	10.43	10.43	3,446
Dec 12, 2022	10.41	10.42	10.39	10.40	10.40	3,500
Dec 09, 2022	10.46	10.46	10.45	10.43	10.43	758
Dec 08, 2022	10.47	10.47	10.44	10.44	10.44	1,897
Dec 07, 2022	10.36	10.43	10.35	10.44	10.44	3,877
Dec 06, 2022	10.46	10.46	10.46	10.34	10.34	53
Dec 05, 2022	10.47	10.47	10.41	10.44	10.44	7,358
Dec 02, 2022	10.49	10.53	10.47	10.51	10.51	2,408
Dec 01, 2022	10.49	10.51	10.42	10.49	10.49	4,081
Nov 30, 2022	10.45	10.46	10.43	10.47	10.47	1,335
Nov 29, 2022	10.38	10.43	10.38	10.42	10.42	2,479
Nov 28, 2022	10.34	10.34	10.32	10.36	10.36	413
Nov 25, 2022	10.36	10.38	10.36	10.37	10.37	514
Nov 24, 2022	10.33	10.35	10.33	10.37	10.37	59
Nov 23, 2022	10.36	10.36	10.33	10.34	10.34	1,202
Nov 22, 2022	10.30	10.30	10.28	10.34	10.34	459
Nov 21, 2022	10.26	10.35	10.26	10.31	10.31	991
Nov 18, 2022	10.17	10.17	10.15	10.18	10.18	88
Nov 17, 2022	10.26	10.26	10.21	10.22	10.22	498
Nov 16, 2022	10.23	10.23	10.21	10.21	10.21	609
Nov 15, 2022	10.10	10.18	10.08	10.21	10.21	3,156
Nov 14, 2022	10.23	10.23	10.13	10.14	10.14	1,379
Nov 11, 2022	10.27	10.27	10.27	10.17	10.17	104
Nov 10, 2022	10.11	10.27	10.09	10.30	10.30	2,271
Nov 09, 2022	10.15	10.17	10.14	10.12	10.12	180
Nov 08, 2022	10.31	10.31	10.27	10.27	10.27	569
Nov 07, 2022	10.35	10.36	10.34	10.28	10.28	513
Nov 04, 2022	10.35	10.35	10.32	10.32	10.32	14,530
Nov 03, 2022	10.35	10.35	10.23	10.34	10.34	1,739
Nov 02, 2022	10.33	10.34	10.33	10.33	10.33	12
Nov 01, 2022	10.23	10.23	10.23	10.33	10.33	23
Oct 31, 2022	10.25	10.25	10.20	10.17	10.17	498
Oct 28, 2022	10.13	10.26	10.13	10.26	10.26	614
Oct 27, 2022	10.07	10.13	10.06	10.18	10.18	981
Oct 26, 2022	10.06	10.10	10.04	10.07	10.07	1,525
Oct 25, 2022	10.02	10.03	10.00	10.04	10.04	2,059
Oct 24, 2022	10.00	10.05	9.92	9.97	9.97	993
Oct 21, 2022	9.96	10.00	9.95	9.98	9.98	1,180
Oct 20, 2022	10.08	10.08	10.03	10.02	10.02	1,521
Oct 19, 2022	10.15	10.15	10.11	10.11	10.11	659
Oct 18, 2022	10.12	10.16	10.11	10.13	10.13	2,081
Oct 17, 2022	10.17	10.22	10.15	10.15	10.15	9,651
Oct 14, 2022	10.22	10.29	10.15	10.12	10.12	2,097
Oct 13, 2022	10.26	10.27	10.17	10.13	10.13	1,479
Oct 12, 2022	10.32	10.32	10.26	10.27	10.27	2,525
Oct 11, 2022	10.29	10.34	10.26	10.33	10.33	1,427
Oct 10, 2022	10.38	10.38	10.31	10.32	10.32	1,574
Oct 07, 2022	10.39	10.41	10.35	10.33	10.33	9,867
Oct 06, 2022	10.34	10.34	10.34	10.34	10.34	-
Oct 05, 2022	10.39	10.41	10.38	10.34	10.34	1,147
Oct 04, 2022	10.42	10.49	10.42	10.39	10.39	1,596
Oct 03, 2022	10.21	10.39	10.19	10.39	10.39	3,355
Sep 30, 2022	10.29	10.29	10.26	10.28	10.28	523
Sep 29, 2022	10.46	10.46	10.23	10.23	10.23	1,592
Sep 28, 2022	10.37	10.39	10.32	10.43	10.43	1,242
Sep 27, 2022	10.60	10.60	10.50	10.50	10.50	477
Sep 26, 2022	10.56	10.64	10.55	10.56	10.56	755
Sep 23, 2022	10.74	10.74	10.74	10.62	10.62	287
Sep 22, 2022	10.71	10.71	10.71	10.67	10.67	227
Sep 21, 2022	10.68	10.72	10.67	10.73	10.73	1,047
Sep 20, 2022	10.84	10.84	10.84	10.84	10.84	-
Sep 19, 2022	10.84	10.84	10.84	10.84	10.84	-
Sep 16, 2022	10.84	10.84	10.84	10.84	10.84	-
Sep 15, 2022	10.84	10.84	10.84	10.84	10.84	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,138.50+6.25(+0.15%)

Dow Futures34,057.00-91.00(-0.27%)

Nasdaq Futures12,509.75+95.50(+0.77%)

Russell 2000 Futures1,965.00-3.40(-0.17%)

Crude Oil77.11+0.70(+0.92%)

Gold1,968.00+25.20(+1.30%)

Xtrackers II USD Emerging Markets Bond UCITS ETF (XUEM.MI)

S&P Futures
4,138.50
+6.25(+0.15%)

Dow Futures
34,057.00
-91.00(-0.27%)

Nasdaq Futures
12,509.75
+95.50(+0.77%)

Russell 2000 Futures
1,965.00
-3.40(-0.17%)

Crude Oil
77.11
+0.70(+0.92%)

Gold
1,968.00
+25.20(+1.30%)