Market data

Select a section

XTrackers X MSCI Indonesia Swap 1C

(XIDD)
Sector: n/a
$15.21
$0.48 3.22
Last updated: 11:10:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $14.65 $14.98 $14.63 $14.63 0
21/11/2024 $14.65 $14.70 $14.63 $14.63 880
20/11/2024 $14.74 $14.74 $14.72 $14.72 440
19/11/2024 $14.83 $14.85 $14.83 $14.85 3,321
18/11/2024 $15.95 $14.89 $14.73 $14.82 0
15/11/2024 $15.95 $14.94 $14.78 $14.87 0
14/11/2024 $15.95 $15.13 $14.82 $14.87 0
13/11/2024 $15.95 $15.24 $15.13 $15.13 0
12/11/2024 $15.95 $15.29 $15.01 $15.16 0
11/11/2024 $15.95 $15.44 $15.10 $15.14 0
08/11/2024 $15.95 $15.45 $15.29 $15.32 0
07/11/2024 $15.95 $15.51 $15.30 $15.44 0
06/11/2024 $15.95 $15.66 $15.48 $15.51 0
05/11/2024 $15.95 $15.95 $15.93 $15.93 60
04/11/2024 $15.94 $15.94 $15.85 $15.85 690
01/11/2024 $16.06 $15.97 $15.78 $15.83 0
31/10/2024 $16.06 $16.09 $15.90 $15.97 6,070
30/10/2024 $16.51 $16.17 $15.98 $16.17 0
29/10/2024 $16.51 $16.33 $16.09 $16.17 0
28/10/2024 $16.51 $16.50 $16.22 $16.33 0
25/10/2024 $16.51 $16.51 $16.50 $16.50 690
24/10/2024 $16.68 $16.79 $16.34 $16.64 0
23/10/2024 $16.68 $16.68 $16.64 $16.64 80
22/10/2024 $16.75 $16.76 $16.71 $16.71 3,309
21/10/2024 $16.91 $16.91 $16.79 $16.79 800
18/10/2024 $16.95 $16.95 $16.90 $16.90 864
17/10/2024 $16.81 $16.83 $16.79 $16.83 2,174
16/10/2024 $16.37 $16.63 $16.50 $16.56 0
15/10/2024 $16.37 $16.71 $16.41 $16.58 0
14/10/2024 $16.37 $16.41 $16.37 $16.41 815
11/10/2024 $16.28 $16.46 $16.15 $16.33 0
10/10/2024 $16.28 $16.41 $16.11 $16.15 0
09/10/2024 $16.28 $16.30 $16.28 $16.30 690
08/10/2024 $16.40 $16.41 $16.32 $16.34 11,979
07/10/2024 $16.07 $16.07 $16.01 $16.13 690
04/10/2024 $16.39 $16.39 $16.13 $16.13 9,293
03/10/2024 $16.54 $16.54 $16.46 $16.46 301
02/10/2024 $16.76 $16.77 $16.74 $16.74 325
01/10/2024 $17.01 $17.01 $16.94 $16.94 676
30/09/2024 $16.97 $16.97 $16.78 $16.94 1,984
27/09/2024 $17.17 $17.36 $17.17 $17.33 1,240
26/09/2024 $17.49 $17.49 $17.47 $17.47 5,122
25/09/2024 $17.42 $17.60 $17.42 $17.55 6,090
24/09/2024 $17.76 $17.80 $17.76 $17.80 5,706
23/09/2024 $17.56 $17.96 $17.38 $17.81 0
20/09/2024 $17.56 $17.71 $17.37 $17.38 0
19/09/2024 $17.56 $17.76 $17.56 $17.69 2,482
18/09/2024 $16.65 $17.47 $17.08 $17.24 0
17/09/2024 $16.65 $17.14 $16.91 $17.08 0
16/09/2024 $16.65 $16.96 $16.87 $16.91 0
13/09/2024 $16.65 $17.14 $16.76 $16.77 0
12/09/2024 $16.65 $16.99 $16.69 $16.68 0
11/09/2024 $16.65 $16.69 $16.65 $16.68 200
10/09/2024 $16.64 $16.68 $16.64 $16.68 200
09/09/2024 $16.58 $16.59 $16.58 $16.59 690
06/09/2024 $16.68 $16.74 $16.64 $16.64 532
05/09/2024 $16.32 $16.76 $16.35 $16.55 0
04/09/2024 $16.32 $16.56 $16.33 $16.53 0
03/09/2024 $16.32 $16.34 $16.29 $16.33 1,507
02/09/2024 $16.40 $16.64 $16.43 $16.43 0
30/08/2024 $16.40 $16.71 $16.32 $16.43 0
29/08/2024 $16.40 $16.77 $16.35 $16.50 0
28/08/2024 $16.40 $16.68 $16.51 $16.61 0
27/08/2024 $16.40 $16.64 $16.32 $16.44 0
26/08/2024 $16.04 $16.49 $16.11 $16.12 0
23/08/2024 $16.04 $16.49 $16.11 $16.12 0
22/08/2024 $16.04 $16.49 $16.11 $16.12 0
21/08/2024 $16.04 $16.74 $16.42 $16.49 0
20/08/2024 $16.04 $16.70 $16.20 $16.44 302
19/08/2024 $16.04 $16.37 $15.99 $16.20 0
16/08/2024 $16.04 $16.04 $15.99 $15.99 253
15/08/2024 $15.70 $16.10 $15.81 $15.94 0
14/08/2024 $15.70 $16.14 $15.68 $16.02 0
13/08/2024 $15.70 $15.70 $15.68 $15.68 500
12/08/2024 $15.14 $15.57 $15.21 $15.44 0
09/08/2024 $15.14 $15.53 $15.25 $15.39 0
08/08/2024 $15.14 $15.52 $15.19 $15.41 0
07/08/2024 $15.14 $15.19 $15.14 $15.19 1,130
06/08/2024 $14.92 $14.95 $14.90 $14.94 2,450
05/08/2024 $14.58 $14.71 $14.58 $14.71 210
02/08/2024 $15.27 $15.45 $14.86 $15.19 0
01/08/2024 $15.27 $15.28 $15.27 $15.28 220
31/07/2024 $15.12 $15.52 $14.81 $15.09 0
30/07/2024 $15.12 $15.11 $14.80 $14.91 0
29/07/2024 $15.12 $15.12 $15.08 $15.08 750
26/07/2024 $15.21 $15.32 $15.07 $15.10 0
25/07/2024 $15.21 $15.26 $15.03 $15.10 0
24/07/2024 $15.21 $15.30 $15.02 $15.09 0
23/07/2024 $15.21 $15.44 $15.13 $15.25 0
22/07/2024 $15.21 $15.41 $14.98 $15.28 0
19/07/2024 $15.21 $15.24 $15.21 $15.23 210
18/07/2024 $15.15 $15.63 $15.08 $15.26 0
17/07/2024 $15.15 $15.15 $15.08 $15.08 10,000
16/07/2024 $15.41 $15.19 $14.95 $15.04 0
15/07/2024 $15.41 $15.43 $14.96 $15.18 0
12/07/2024 $15.41 $15.44 $15.41 $15.43 420
11/07/2024 $15.23 $15.27 $15.23 $15.27 326
10/07/2024 $15.04 $15.29 $14.99 $15.13 0
09/07/2024 $15.04 $15.05 $15.00 $14.99 624
08/07/2024 $14.90 $14.92 $14.90 $14.92 5,000
05/07/2024 $14.90 $14.90 $14.90 $14.90 45
04/07/2024 $14.79 $14.79 $14.71 $14.71 220
03/07/2024 $14.13 $14.88 $14.49 $14.77 0
02/07/2024 $14.13 $14.77 $14.34 $14.60 0
01/07/2024 $14.13 $14.70 $14.50 $14.64 0
28/06/2024 $14.13 $14.61 $14.26 $14.50 0
27/06/2024 $14.13 $14.36 $13.94 $14.26 0
26/06/2024 $14.13 $14.13 $13.75 $13.94 0
25/06/2024 $14.13 $14.15 $13.94 $13.99 0
24/06/2024 $14.13 $14.15 $14.10 $14.15 6,800
21/06/2024 $14.10 $14.10 $14.06 $14.06 690
20/06/2024 $13.78 $13.78 $13.74 $13.73 420
19/06/2024 $13.83 $13.83 $13.59 $13.59 1
18/06/2024 $13.60 $13.91 $13.57 $13.75 0
17/06/2024 $13.60 $13.94 $13.54 $13.61 0
14/06/2024 $13.60 $13.62 $13.60 $13.62 500
13/06/2024 $14.26 $14.36 $13.99 $14.00 0
12/06/2024 $14.26 $14.32 $14.25 $14.25 22,845
11/06/2024 $14.19 $14.19 $14.12 $14.12 230
10/06/2024 $14.41 $14.67 $14.19 $14.48 0
07/06/2024 $14.41 $14.62 $14.22 $14.38 0
06/06/2024 $14.41 $14.69 $14.42 $14.60 0
05/06/2024 $14.41 $14.42 $14.40 $14.42 840
04/06/2024 $14.31 $14.83 $14.45 $14.59 0
03/06/2024 $14.31 $14.70 $14.20 $14.51 0
31/05/2024 $14.31 $14.33 $14.20 $14.20 1,145
30/05/2024 $14.29 $14.29 $14.18 $14.18 1,917
29/05/2024 $14.87 $14.77 $14.20 $14.37 0
28/05/2024 $14.87 $14.87 $14.77 $14.77 220
27/05/2024 $14.94 $15.06 $14.70 $14.87 0

Market data

Select a section