Xtrackers X MSCI Indonesia Swap 1C

(XMID)
Sector: n/a
1,208.25p
30.00p 2.55
Last updated: 11:21:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,175.50p 1,178.25p 1,162.00p 1,161.50p 416
21/11/2024 1,160.50p 1,162.50p 1,159.00p 1,161.50p 940
20/11/2024 1,167.00p 1,180.00p 1,164.00p 1,164.00p 1,241
19/11/2024 1,174.00p 1,174.00p 1,172.25p 1,172.00p 3,321
18/11/2024 1,174.00p 1,187.00p 1,169.00p 1,172.00p 237
15/11/2024 1,171.50p 1,176.00p 1,171.50p 1,169.25p 262
14/11/2024 1,166.50p 1,178.00p 1,166.50p 1,169.25p 135
13/11/2024 1,195.00p 1,201.50p 1,189.25p 1,189.00p 254
12/11/2024 1,179.50p 1,196.50p 1,178.70p 1,189.00p 2,876
11/11/2024 1,197.50p 1,188.00p 1,171.00p 1,176.00p 828
08/11/2024 1,197.50p 1,190.00p 1,181.00p 1,185.75p 426
07/11/2024 1,197.50p 1,197.50p 1,190.50p 1,190.50p 222
06/11/2024 1,229.00p 1,217.00p 1,200.65p 1,204.25p 372
05/11/2024 1,229.00p 1,235.00p 1,216.50p 1,224.25p 6
04/11/2024 1,229.00p 1,229.00p 1,218.50p 1,223.00p 2,687
01/11/2024 1,237.00p 1,228.83p 1,222.25p 1,222.25p 41
31/10/2024 1,237.00p 1,246.50p 1,231.08p 1,239.00p 3,968
30/10/2024 1,233.50p 1,244.00p 1,233.50p 1,243.00p 224
29/10/2024 1,244.50p 1,244.30p 1,233.00p 1,243.00p 161
28/10/2024 1,244.50p 1,257.00p 1,242.50p 1,257.00p 74
25/10/2024 1,270.50p 1,278.00p 1,270.50p 1,273.25p 691
24/10/2024 1,285.50p 1,286.00p 1,277.00p 1,278.50p 402
23/10/2024 1,279.50p 1,287.50p 1,276.50p 1,278.50p 371
22/10/2024 1,268.00p 1,293.50p 1,275.50p 1,286.75p 4
21/10/2024 1,268.00p 1,329.50p 1,271.00p 1,292.25p 7
18/10/2024 1,268.00p 1,296.50p 1,294.32p 1,296.50p 155
17/10/2024 1,268.00p 1,303.00p 1,290.00p 1,292.50p 164
16/10/2024 1,268.00p 1,276.40p 1,264.00p 1,272.25p 47
15/10/2024 1,268.00p 1,271.80p 1,266.25p 1,266.25p 969
14/10/2024 1,255.50p 1,259.00p 1,241.00p 1,256.00p 1,774
11/10/2024 1,249.50p 1,250.00p 1,247.00p 1,249.50p 838
10/10/2024 1,236.50p 1,246.50p 1,236.00p 1,238.00p 256
09/10/2024 1,240.00p 1,253.00p 1,240.00p 1,245.75p 1,118
08/10/2024 1,250.50p 1,251.00p 1,240.00p 1,248.25p 1,393
07/10/2024 1,225.50p 1,240.50p 1,221.00p 1,223.00p 1,118
04/10/2024 1,240.00p 1,248.00p 1,229.50p 1,232.25p 1,058
03/10/2024 1,259.00p 1,261.50p 1,254.00p 1,254.75p 21
02/10/2024 1,259.00p 1,265.50p 1,257.00p 1,260.75p 3,987
01/10/2024 1,267.50p 1,284.00p 1,258.50p 1,276.25p 1,044
30/09/2024 1,280.50p 1,281.00p 1,253.00p 1,263.00p 6,974
27/09/2024 1,311.00p 1,298.50p 1,292.00p 1,292.00p 220
26/09/2024 1,311.00p 1,316.00p 1,297.73p 1,303.25p 5,226
25/09/2024 1,315.50p 1,315.50p 1,289.50p 1,314.00p 731
24/09/2024 1,328.50p 1,333.00p 1,324.50p 1,329.25p 2,976
23/09/2024 1,326.50p 1,332.50p 1,326.50p 1,332.50p 17
20/09/2024 1,318.50p 1,319.50p 1,309.25p 1,309.25p 923
19/09/2024 1,331.00p 1,332.75p 1,310.12p 1,332.75p 3,151
18/09/2024 1,292.00p 1,308.50p 1,292.00p 1,305.00p 1,164
17/09/2024 1,271.00p 1,297.00p 1,293.50p 1,297.00p 4
16/09/2024 1,271.00p 1,297.00p 1,271.00p 1,280.25p 1,827
13/09/2024 1,281.00p 1,290.50p 1,283.50p 1,283.25p 652
12/09/2024 1,281.00p 1,295.50p 1,283.25p 1,281.25p 1
11/09/2024 1,281.00p 1,306.00p 1,280.00p 1,277.50p 2,710
10/09/2024 1,267.00p 1,291.50p 1,270.00p 1,277.50p 326
09/09/2024 1,267.00p 1,273.50p 1,254.50p 1,269.00p 2,032
06/09/2024 1,242.00p 1,272.50p 1,262.58p 1,265.25p 738
05/09/2024 1,242.00p 1,273.75p 1,250.75p 1,258.50p 0
04/09/2024 1,242.00p 1,257.50p 1,254.00p 1,257.25p 59
03/09/2024 1,242.00p 1,259.46p 1,242.00p 1,247.50p 2,951
02/09/2024 1,262.50p 1,272.50p 1,258.25p 1,250.50p 1,513
30/08/2024 1,247.50p 1,267.00p 1,247.50p 1,250.50p 959
29/08/2024 1,255.00p 1,256.00p 1,253.75p 1,253.75p 91
28/08/2024 1,243.00p 1,258.00p 1,243.00p 1,257.00p 92
27/08/2024 1,234.00p 1,245.39p 1,228.50p 1,240.50p 6,872
26/08/2024 1,281.50p 1,238.00p 1,231.50p 1,231.50p 0
23/08/2024 1,281.50p 1,238.00p 1,231.50p 1,231.50p 0
22/08/2024 1,281.50p 1,238.00p 1,231.50p 1,231.50p 0
21/08/2024 1,281.50p 1,281.50p 1,262.50p 1,262.50p 149
20/08/2024 1,239.50p 1,275.50p 1,255.00p 1,261.75p 8
19/08/2024 1,239.50p 1,250.50p 1,239.50p 1,240.25p 2,447
16/08/2024 1,244.50p 1,243.82p 1,236.46p 1,240.25p 2,026
15/08/2024 1,244.50p 1,244.50p 1,224.00p 1,241.00p 410
14/08/2024 1,200.50p 1,248.50p 1,239.00p 1,248.50p 416
13/08/2024 1,200.50p 1,226.00p 1,217.00p 1,224.00p 380
12/08/2024 1,200.50p 1,215.50p 1,205.75p 1,208.25p 1,403
09/08/2024 1,200.50p 1,210.00p 1,203.00p 1,204.75p 2,806
08/08/2024 1,200.50p 1,216.00p 1,200.50p 1,210.75p 87
07/08/2024 1,194.50p 1,200.00p 1,181.50p 1,193.00p 474
06/08/2024 1,173.00p 1,189.50p 1,161.50p 1,175.50p 2,367
05/08/2024 1,155.00p 1,175.00p 1,126.50p 1,152.50p 972
02/08/2024 1,183.00p 1,221.00p 1,183.00p 1,185.50p 38
01/08/2024 1,180.00p 1,196.50p 1,180.00p 1,196.25p 436
31/07/2024 1,170.00p 1,176.50p 1,170.00p 1,174.75p 1,612
30/07/2024 1,171.50p 1,169.00p 1,162.25p 1,162.25p 6
29/07/2024 1,171.50p 1,178.00p 1,171.50p 1,173.25p 1,161
26/07/2024 1,178.00p 1,194.50p 1,174.50p 1,172.50p 802
25/07/2024 1,184.50p 1,179.50p 1,166.00p 1,172.50p 20
24/07/2024 1,184.50p 1,176.50p 1,168.00p 1,168.00p 4
23/07/2024 1,184.50p 1,197.00p 1,176.25p 1,181.50p 0
22/07/2024 1,184.50p 1,190.00p 1,178.00p 1,183.00p 104
19/07/2024 1,172.00p 1,185.00p 1,163.50p 1,179.50p 29
18/07/2024 1,172.00p 1,183.00p 1,176.50p 1,176.50p 2
17/07/2024 1,172.00p 1,163.77p 1,158.50p 1,160.25p 1,230
16/07/2024 1,172.00p 1,172.00p 1,158.50p 1,160.50p 55
15/07/2024 1,172.50p 1,179.50p 1,165.31p 1,169.00p 840
12/07/2024 1,188.00p 1,197.00p 1,186.00p 1,187.25p 7,572
11/07/2024 1,180.00p 1,186.50p 1,180.00p 1,181.50p 728
10/07/2024 1,181.50p 1,182.50p 1,176.50p 1,177.25p 127
09/07/2024 1,174.00p 1,176.00p 1,170.17p 1,172.00p 1,105
08/07/2024 1,160.00p 1,171.50p 1,160.00p 1,163.25p 1,663
05/07/2024 1,168.00p 1,168.00p 1,161.00p 1,163.75p 86
04/07/2024 1,154.50p 1,154.50p 1,149.50p 1,152.75p 146
03/07/2024 1,149.00p 1,157.58p 1,152.00p 1,156.75p 92
02/07/2024 1,149.00p 1,159.00p 1,149.00p 1,150.75p 642
01/07/2024 1,141.50p 1,161.50p 1,142.00p 1,158.50p 65
28/06/2024 1,141.50p 1,154.00p 1,140.00p 1,148.75p 380
27/06/2024 1,123.50p 1,131.50p 1,123.50p 1,128.50p 449
26/06/2024 1,111.50p 1,109.00p 1,095.00p 1,103.75p 25
25/06/2024 1,111.50p 1,114.50p 1,103.50p 1,105.00p 2,146
24/06/2024 1,112.00p 1,134.50p 1,114.50p 1,114.50p 0
21/06/2024 1,112.00p 1,114.50p 1,111.00p 1,114.25p 1,310
20/06/2024 1,086.00p 1,087.50p 1,080.00p 1,082.75p 875
19/06/2024 1,080.50p 1,072.50p 1,065.50p 1,068.50p 184
18/06/2024 1,080.50p 1,084.54p 1,078.61p 1,083.25p 2,212
17/06/2024 1,072.00p 1,098.50p 1,051.50p 1,073.00p 24
14/06/2024 1,072.00p 1,086.00p 1,068.50p 1,074.75p 1,160
13/06/2024 1,098.00p 1,121.00p 1,094.50p 1,097.25p 1,754
12/06/2024 1,108.00p 1,115.50p 1,096.50p 1,110.50p 16,973
11/06/2024 1,106.50p 1,134.50p 1,106.50p 1,110.00p 707
10/06/2024 1,142.50p 1,143.00p 1,130.00p 1,138.00p 2,031
07/06/2024 1,142.50p 1,144.50p 1,129.75p 1,129.75p 6
06/06/2024 1,142.50p 1,158.00p 1,139.00p 1,141.00p 447
05/06/2024 1,142.50p 1,142.50p 1,119.00p 1,129.25p 914
04/06/2024 1,163.00p 1,167.00p 1,139.75p 1,139.75p 1,518
03/06/2024 1,125.00p 1,150.00p 1,134.75p 1,134.75p 4
31/05/2024 1,125.00p 1,126.00p 1,115.25p 1,115.25p 1,032
30/05/2024 1,133.50p 1,133.50p 1,115.00p 1,115.75p 3,541
29/05/2024 1,130.00p 1,141.50p 1,123.92p 1,129.25p 1,280
28/05/2024 1,164.00p 1,169.50p 1,153.00p 1,155.50p 682
27/05/2024 1,164.50p 1,167.00p 1,164.50p 1,167.00p 133