Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XEMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 285.09 | -1.12 | -0.39% | 285.32 | 285.32 | 285.09 | 55 |
| Jul 18 2024 | 286.21 | 0.11 | 0.04% | 286.66 | 287.01 | 286.21 | 47 |
| Jul 17 2024 | 286.10 | -1.21 | -0.42% | 286.90 | 286.90 | 286.10 | 148 |
| Jul 16 2024 | 287.31 | -0.19 | -0.07% | 287.11 | 287.95 | 287.11 | 262 |
| Jul 15 2024 | 287.50 | -0.55 | -0.19% | 287.71 | 287.72 | 287.42 | 213 |
| Jul 12 2024 | 288.05 | 1.60 | 0.56% | 287.24 | 288.05 | 286.68 | 79 |
| Jul 11 2024 | 286.45 | -0.36 | -0.13% | 285.40 | 286.45 | 285.40 | 28 |
| Jul 10 2024 | 286.81 | 1.55 | 0.54% | 284.11 | 286.81 | 283.69 | 196 |
| Jul 09 2024 | 285.26 | 0.04 | 0.01% | 285.26 | 285.26 | 285.26 | 14 |
| Jul 08 2024 | 285.22 | 1.15 | 0.40% | 285.00 | 285.22 | 284.23 | 286 |
| Jul 05 2024 | 284.07 | 0.69 | 0.24% | 281.65 | 285.27 | 281.65 | 340 |
| Jul 04 2024 | 283.38 | 1.43 | 0.51% | 281.82 | 285.33 | 281.82 | 266 |
| Jul 03 2024 | 281.95 | 1.60 | 0.57% | 280.96 | 281.95 | 280.96 | 67 |
| Jul 02 2024 | 280.35 | -0.15 | -0.05% | 279.71 | 280.89 | 279.70 | 422 |
| Jul 01 2024 | 280.50 | -3.09 | -1.09% | 282.31 | 282.31 | 279.06 | 1,152 |
| Jun 28 2024 | 283.59 | 0.13 | 0.05% | 284.26 | 284.26 | 283.09 | 139 |
| Jun 27 2024 | 283.46 | 0.11 | 0.04% | 282.61 | 284.46 | 282.55 | 195 |
| Jun 26 2024 | 283.35 | -1.12 | -0.39% | 283.31 | 284.03 | 283.31 | 49 |
| Jun 25 2024 | 284.47 | 0.58 | 0.20% | 284.65 | 285.00 | 284.47 | 151 |
| Jun 24 2024 | 283.89 | 0.09 | 0.03% | 283.63 | 284.09 | 283.57 | 563 |
| Jun 21 2024 | 283.80 | -0.10 | -0.04% | 283.95 | 283.95 | 283.34 | 99 |
| Jun 20 2024 | 283.90 | -1.02 | -0.36% | 283.85 | 284.52 | 283.85 | 51 |
| Jun 19 2024 | 284.92 | 0.37 | 0.13% | 288.03 | 288.03 | 284.92 | 79 |
| Jun 18 2024 | 284.55 | 1.50 | 0.53% | 282.05 | 284.62 | 282.05 | 403 |
| Jun 17 2024 | 283.05 | -0.67 | -0.24% | 283.99 | 283.99 | 283.05 | 50 |
| Jun 14 2024 | 283.72 | -0.03 | -0.01% | 283.51 | 283.72 | 283.51 | 61 |
| Jun 13 2024 | 283.75 | -0.27 | -0.10% | 284.00 | 284.40 | 283.39 | 866 |
| Jun 12 2024 | 284.02 | 2.79 | 0.99% | 282.06 | 284.02 | 281.92 | 615 |
| Jun 11 2024 | 281.23 | -0.29 | -0.10% | 281.10 | 281.23 | 281.10 | 34 |
| Jun 10 2024 | 281.52 | 0.73 | 0.26% | 281.08 | 281.52 | 280.97 | 108 |
| Jun 07 2024 | 280.79 | -3.06 | -1.08% | 283.98 | 283.98 | 280.79 | 33 |
| Jun 06 2024 | 283.85 | 0.28 | 0.10% | 285.59 | 285.59 | 282.82 | 414 |
| Jun 05 2024 | 283.57 | 0.42 | 0.15% | 283.07 | 283.57 | 282.18 | 69 |
| Jun 04 2024 | 283.15 | 0.38 | 0.13% | 283.24 | 284.05 | 282.17 | 867 |
| Jun 03 2024 | 282.77 | 0.98 | 0.35% | 290.80 | 290.80 | 280.67 | 545 |
| May 31 2024 | 281.79 | 1.79 | 0.64% | 280.82 | 281.79 | 280.82 | 43 |
| May 30 2024 | 280.00 | 0.83 | 0.30% | 279.50 | 280.00 | 279.02 | 431 |
| May 29 2024 | 279.17 | -2.49 | -0.88% | 281.47 | 281.47 | 279.00 | 309 |
| May 28 2024 | 281.66 | 0.66 | 0.23% | 281.54 | 281.93 | 281.45 | 59 |
| May 27 2024 | 281.00 | 0.00 | 0.00% | 281.00 | 281.00 | 281.00 | 0 |
| May 24 2024 | 281.00 | -0.20 | -0.07% | 281.00 | 281.08 | 281.00 | 316 |
| May 23 2024 | 281.20 | -1.84 | -0.65% | 282.45 | 283.23 | 281.20 | 261 |
| May 22 2024 | 283.04 | -0.19 | -0.07% | 283.17 | 283.19 | 282.80 | 221 |
| May 21 2024 | 283.23 | -0.01 | 0.00% | 283.24 | 284.05 | 283.23 | 212 |
| May 20 2024 | 283.24 | 0.14 | 0.05% | 283.17 | 283.66 | 283.06 | 119 |
| May 17 2024 | 283.10 | -2.15 | -0.75% | 283.85 | 283.85 | 283.10 | 179 |
| May 16 2024 | 285.25 | 1.45 | 0.51% | 284.88 | 285.48 | 284.82 | 74 |
| May 15 2024 | 283.80 | 2.32 | 0.82% | 281.77 | 283.80 | 281.77 | 158 |
| May 14 2024 | 281.48 | -0.42 | -0.15% | 281.45 | 282.07 | 280.80 | 1,417 |
| May 13 2024 | 281.90 | 0.17 | 0.06% | 281.84 | 281.90 | 281.52 | 250 |
| May 10 2024 | 281.73 | 0.43 | 0.15% | 281.86 | 282.17 | 281.57 | 638 |
| May 09 2024 | 281.30 | 0.32 | 0.11% | 280.25 | 281.59 | 280.04 | 447 |
| May 08 2024 | 280.98 | -1.15 | -0.41% | 282.20 | 282.25 | 280.98 | 404 |
| May 07 2024 | 282.13 | 1.71 | 0.61% | 281.65 | 282.13 | 281.56 | 202 |
| May 06 2024 | 280.42 | 0.89 | 0.32% | 280.58 | 281.43 | 280.37 | 805 |
| May 03 2024 | 279.53 | 2.76 | 1.00% | 276.96 | 280.28 | 276.62 | 947 |
| May 02 2024 | 276.77 | 1.31 | 0.48% | 273.30 | 277.32 | 273.30 | 4,048 |
| Apr 30 2024 | 275.46 | -3.10 | -1.11% | 278.40 | 278.40 | 275.46 | 1,398 |
| Apr 29 2024 | 278.56 | 1.78 | 0.64% | 277.52 | 278.56 | 276.91 | 1,872 |
| Apr 26 2024 | 276.78 | 1.86 | 0.68% | 275.13 | 276.78 | 275.13 | 307 |
| Apr 25 2024 | 274.92 | -1.72 | -0.62% | 276.51 | 276.51 | 274.92 | 237 |
| Apr 24 2024 | 276.64 | -1.57 | -0.56% | 277.88 | 277.88 | 276.64 | 71 |
| Apr 23 2024 | 278.21 | 1.25 | 0.45% | 277.45 | 278.21 | 276.46 | 144 |
