Xtrackers X MSCI Malaysia 1C $
(XCS3)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$11.85
|
$11.81
|
$11.71
|
$11.74
|
92
|
|
21/11/2024
|
$11.85
|
$11.81
|
$11.73
|
$11.74
|
10
|
|
20/11/2024
|
$11.85
|
$12.17
|
$11.69
|
$11.72
|
7,164
|
|
19/11/2024
|
$11.68
|
$11.75
|
$11.64
|
$11.75
|
3
|
|
18/11/2024
|
$11.68
|
$11.76
|
$11.66
|
$11.74
|
713
|
|
15/11/2024
|
$11.60
|
$11.73
|
$11.60
|
$11.65
|
3,765
|
|
14/11/2024
|
$11.60
|
$11.71
|
$11.60
|
$11.65
|
115
|
|
13/11/2024
|
$11.84
|
$11.89
|
$11.73
|
$11.84
|
7
|
|
12/11/2024
|
$11.84
|
$11.93
|
$11.74
|
$11.77
|
8,679
|
|
11/11/2024
|
$12.10
|
$12.00
|
$11.85
|
$11.88
|
886
|
|
08/11/2024
|
$12.10
|
$12.10
|
$12.03
|
$12.03
|
60
|
|
07/11/2024
|
$12.10
|
$12.16
|
$12.10
|
$12.15
|
3
|
|
06/11/2024
|
$12.27
|
$12.16
|
$12.12
|
$12.16
|
1
|
|
05/11/2024
|
$12.27
|
$12.27
|
$12.18
|
$12.22
|
1,304
|
|
04/11/2024
|
$12.22
|
$12.22
|
$12.09
|
$12.16
|
95
|
|
01/11/2024
|
$11.98
|
$12.05
|
$11.98
|
$11.98
|
2
|
|
31/10/2024
|
$11.98
|
$12.02
|
$11.93
|
$11.93
|
3,479
|
|
30/10/2024
|
$12.03
|
$12.05
|
$12.00
|
$12.05
|
6
|
|
29/10/2024
|
$12.14
|
$12.14
|
$12.10
|
$12.14
|
809
|
|
28/10/2024
|
$12.10
|
$12.20
|
$12.10
|
$12.15
|
36
|
|
25/10/2024
|
$12.27
|
$12.32
|
$12.21
|
$12.26
|
2,278
|
|
24/10/2024
|
$12.30
|
$12.59
|
$12.24
|
$12.37
|
10,805
|
|
23/10/2024
|
$12.40
|
$12.44
|
$12.35
|
$12.37
|
1,748
|
|
22/10/2024
|
$12.55
|
$12.50
|
$12.48
|
$12.48
|
1
|
|
21/10/2024
|
$12.55
|
$12.62
|
$12.30
|
$12.43
|
41
|
|
18/10/2024
|
$12.55
|
$12.55
|
$12.51
|
$12.52
|
18
|
|
17/10/2024
|
$12.47
|
$12.48
|
$12.39
|
$12.44
|
159
|
|
16/10/2024
|
$12.44
|
$12.51
|
$12.32
|
$12.39
|
170
|
|
15/10/2024
|
$12.42
|
$12.44
|
$12.40
|
$12.40
|
126
|
|
14/10/2024
|
$12.44
|
$12.48
|
$12.42
|
$12.45
|
1,100
|
|
11/10/2024
|
$12.50
|
$12.54
|
$12.44
|
$12.52
|
714
|
|
10/10/2024
|
$12.61
|
$12.55
|
$12.49
|
$12.48
|
5
|
|
09/10/2024
|
$12.61
|
$12.62
|
$12.48
|
$12.53
|
2,463
|
|
08/10/2024
|
$12.57
|
$12.64
|
$12.52
|
$12.52
|
697
|
|
07/10/2024
|
$12.58
|
$12.60
|
$12.43
|
$12.50
|
44,867
|
|
04/10/2024
|
$12.67
|
$12.71
|
$12.57
|
$12.65
|
16,618
|
|
03/10/2024
|
$12.73
|
$12.79
|
$12.39
|
$12.69
|
365
|
|
02/10/2024
|
$12.93
|
$12.98
|
$12.80
|
$12.98
|
10,665
|
|
01/10/2024
|
$13.02
|
$13.06
|
$13.02
|
$13.06
|
574
|
|
30/09/2024
|
$13.25
|
$13.25
|
$13.11
|
$13.14
|
437
|
|
27/09/2024
|
$13.25
|
$13.30
|
$13.12
|
$13.20
|
934
|
|
26/09/2024
|
$13.33
|
$13.37
|
$13.24
|
$13.31
|
2,737
|
|
25/09/2024
|
$13.30
|
$13.31
|
$13.22
|
$13.22
|
22,418
|
|
24/09/2024
|
$13.15
|
$13.20
|
$13.09
|
$13.18
|
793
|
|
23/09/2024
|
$12.93
|
$13.11
|
$12.92
|
$13.04
|
4,249
|
|
20/09/2024
|
$13.18
|
$13.18
|
$12.89
|
$13.03
|
914
|
|
19/09/2024
|
$12.86
|
$13.06
|
$12.83
|
$12.96
|
39,933
|
|
18/09/2024
|
$12.53
|
$12.84
|
$12.83
|
$12.83
|
0
|
|
17/09/2024
|
$12.53
|
$12.82
|
$12.70
|
$12.77
|
11
|
|
16/09/2024
|
$12.53
|
$12.70
|
$12.46
|
$12.63
|
13,702
|
|
13/09/2024
|
$12.56
|
$12.59
|
$12.51
|
$12.34
|
2,112
|
|
12/09/2024
|
$12.31
|
$12.60
|
$12.26
|
$12.34
|
1,080
|
|
11/09/2024
|
$12.30
|
$12.50
|
$12.15
|
$12.26
|
0
|
|
10/09/2024
|
$12.30
|
$12.42
|
$12.35
|
$12.35
|
1
|
|
09/09/2024
|
$12.30
|
$12.32
|
$12.26
|
$12.27
|
17,204
|
|
06/09/2024
|
$12.33
|
$12.41
|
$12.24
|
$12.29
|
2,382
|
|
05/09/2024
|
$12.40
|
$12.52
|
$12.41
|
$12.41
|
5
|
|
04/09/2024
|
$12.40
|
$12.43
|
$12.40
|
$12.43
|
120
|
|
03/09/2024
|
$12.40
|
$12.44
|
$12.39
|
$12.39
|
863
|
|
02/09/2024
|
$12.49
|
$12.54
|
$12.49
|
$12.51
|
39,976
|
|
30/08/2024
|
$12.47
|
$12.64
|
$12.45
|
$12.51
|
36,927
|
|
29/08/2024
|
$12.34
|
$12.58
|
$12.30
|
$12.39
|
193
|
|
28/08/2024
|
$12.49
|
$12.63
|
$12.49
|
$12.56
|
32,876
|
|
27/08/2024
|
$12.16
|
$12.40
|
$12.16
|
$12.31
|
4,995
|
|
26/08/2024
|
$12.18
|
$12.28
|
$12.13
|
$12.13
|
4
|
|
23/08/2024
|
$12.18
|
$12.28
|
$12.13
|
$12.13
|
4
|
|
22/08/2024
|
$12.18
|
$12.28
|
$12.13
|
$12.13
|
4
|
|
21/08/2024
|
$12.18
|
$12.20
|
$12.13
|
$12.13
|
20,004
|
|
20/08/2024
|
$12.20
|
$12.19
|
$12.11
|
$12.15
|
3
|
|
19/08/2024
|
$12.20
|
$12.20
|
$12.14
|
$12.19
|
65
|
|
16/08/2024
|
$11.80
|
$11.88
|
$11.79
|
$11.83
|
89
|
|
15/08/2024
|
$11.71
|
$11.80
|
$11.76
|
$11.76
|
73
|
|
14/08/2024
|
$11.71
|
$11.81
|
$11.78
|
$11.77
|
11
|
|
13/08/2024
|
$11.71
|
$11.71
|
$11.60
|
$11.71
|
506
|
|
12/08/2024
|
$11.69
|
$11.74
|
$11.62
|
$11.63
|
189
|
|
09/08/2024
|
$11.51
|
$11.62
|
$11.51
|
$11.56
|
12,894
|
|
08/08/2024
|
$11.31
|
$11.45
|
$11.25
|
$11.44
|
3
|
|
07/08/2024
|
$11.31
|
$11.57
|
$11.34
|
$11.40
|
264
|
|
06/08/2024
|
$11.01
|
$11.41
|
$11.25
|
$11.31
|
22
|
|
05/08/2024
|
$11.01
|
$11.28
|
$11.01
|
$11.13
|
113
|
|
02/08/2024
|
$11.62
|
$11.62
|
$11.51
|
$11.61
|
991
|
|
01/08/2024
|
$11.46
|
$11.55
|
$11.49
|
$11.50
|
4
|
|
31/07/2024
|
$11.46
|
$11.49
|
$11.33
|
$11.49
|
28
|
|
30/07/2024
|
$11.13
|
$11.31
|
$11.28
|
$11.27
|
0
|
|
29/07/2024
|
$11.13
|
$11.31
|
$11.26
|
$11.26
|
1
|
|
26/07/2024
|
$11.13
|
$11.19
|
$11.13
|
$11.17
|
1,552
|
|
25/07/2024
|
$11.18
|
$11.19
|
$11.17
|
$11.17
|
0
|
|
24/07/2024
|
$11.18
|
$11.44
|
$10.93
|
$11.16
|
0
|
|
23/07/2024
|
$11.18
|
$11.59
|
$11.02
|
$11.31
|
0
|
|
22/07/2024
|
$11.18
|
$11.24
|
$11.18
|
$11.19
|
74
|
|
19/07/2024
|
$10.86
|
$11.51
|
$10.99
|
$11.26
|
0
|
|
18/07/2024
|
$10.86
|
$11.58
|
$11.02
|
$11.33
|
0
|
|
17/07/2024
|
$10.86
|
$11.61
|
$11.24
|
$11.37
|
0
|
|
16/07/2024
|
$10.86
|
$11.24
|
$11.23
|
$11.24
|
3
|
|
15/07/2024
|
$10.86
|
$11.34
|
$11.28
|
$11.28
|
42
|
|
12/07/2024
|
$10.86
|
$11.31
|
$11.24
|
$11.31
|
6
|
|
11/07/2024
|
$10.86
|
$11.28
|
$11.19
|
$11.20
|
63
|
|
10/07/2024
|
$10.86
|
$11.14
|
$11.12
|
$11.12
|
3
|
|
09/07/2024
|
$10.86
|
$11.04
|
$11.03
|
$11.03
|
0
|
|
08/07/2024
|
$10.86
|
$11.12
|
$11.08
|
$11.09
|
6
|
|
05/07/2024
|
$10.86
|
$11.08
|
$11.06
|
$11.06
|
4
|
|
04/07/2024
|
$10.86
|
$11.26
|
$10.87
|
$11.08
|
0
|
|
03/07/2024
|
$10.86
|
$11.06
|
$11.02
|
$11.06
|
2
|
|
02/07/2024
|
$10.86
|
$11.09
|
$10.74
|
$10.91
|
0
|
|
01/07/2024
|
$10.86
|
$10.95
|
$10.86
|
$10.94
|
925
|
|
28/06/2024
|
$10.84
|
$10.90
|
$10.84
|
$10.80
|
107
|
|
27/06/2024
|
$10.93
|
$10.98
|
$10.68
|
$10.80
|
0
|
|
26/06/2024
|
$10.93
|
$10.87
|
$10.83
|
$10.86
|
0
|
|
25/06/2024
|
$10.93
|
$10.92
|
$10.80
|
$10.80
|
2
|
|
24/06/2024
|
$10.93
|
$10.90
|
$10.90
|
$10.90
|
0
|
|
21/06/2024
|
$10.93
|
$10.93
|
$10.88
|
$10.88
|
794
|
|
20/06/2024
|
$10.90
|
$10.90
|
$10.90
|
$10.90
|
3,883
|
|
19/06/2024
|
$10.95
|
$11.00
|
$10.95
|
$10.95
|
9
|
|
18/06/2024
|
$10.95
|
$11.01
|
$10.98
|
$11.01
|
16
|
|
17/06/2024
|
$10.95
|
$11.03
|
$11.00
|
$11.00
|
67
|
|
14/06/2024
|
$10.95
|
$11.01
|
$10.97
|
$10.97
|
23
|
|
13/06/2024
|
$10.95
|
$11.16
|
$11.04
|
$11.03
|
1
|
|
12/06/2024
|
$10.95
|
$11.34
|
$10.85
|
$11.09
|
0
|
|
11/06/2024
|
$10.95
|
$10.96
|
$10.95
|
$10.95
|
328
|
|
10/06/2024
|
$11.00
|
$11.00
|
$10.98
|
$10.98
|
2,702
|
|
07/06/2024
|
$11.04
|
$11.04
|
$11.01
|
$11.01
|
551
|
|
06/06/2024
|
$10.87
|
$11.27
|
$11.06
|
$11.06
|
11
|
|
05/06/2024
|
$10.87
|
$11.17
|
$10.92
|
$11.02
|
0
|
|
04/06/2024
|
$10.87
|
$11.20
|
$11.04
|
$11.04
|
10
|
|
03/06/2024
|
$10.87
|
$11.06
|
$10.92
|
$10.93
|
26
|
|
31/05/2024
|
$10.87
|
$10.88
|
$10.87
|
$10.88
|
3,143
|
|
30/05/2024
|
$11.05
|
$11.00
|
$10.97
|
$10.97
|
1
|
|
29/05/2024
|
$11.05
|
$11.06
|
$10.89
|
$10.93
|
0
|
|
28/05/2024
|
$11.05
|
$11.05
|
$11.04
|
$11.03
|
205
|
|
27/05/2024
|
$11.01
|
$11.04
|
$11.01
|
$11.03
|
141
|