Xtrackers X MSCI USA Swap 1D

(XUSW)
Sector: n/a
8,694.00p
21.00p 0.24
Last updated: 11:36:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 8,470.00p 8,673.00p 8,608.18p 8,579.50p 6,734
21/11/2024 8,470.00p 8,579.50p 8,471.30p 8,579.50p 2,012
20/11/2024 8,470.00p 8,518.47p 8,441.84p 8,451.50p 3,520
19/11/2024 8,470.00p 8,473.06p 8,431.26p 8,465.00p 1,305
18/11/2024 8,470.00p 8,482.50p 8,442.00p 8,482.50p 5,584
15/11/2024 8,465.00p 8,505.00p 8,447.65p 8,544.50p 6,824
14/11/2024 8,513.00p 8,630.00p 8,542.08p 8,544.50p 3,864
13/11/2024 8,513.00p 8,568.83p 8,505.00p 8,567.50p 2,818
12/11/2024 8,513.00p 8,558.50p 8,502.00p 8,558.50p 3,336
11/11/2024 8,507.00p 8,521.00p 8,485.00p 8,501.00p 3,328
08/11/2024 8,407.00p 8,442.50p 8,366.00p 8,442.50p 2,791
07/11/2024 8,356.00p 8,378.21p 8,333.40p 8,358.50p 5,459
06/11/2024 8,331.00p 8,371.00p 8,293.00p 8,331.00p 4,708
05/11/2024 8,008.00p 8,057.00p 8,000.76p 8,057.00p 1,715
04/11/2024 8,060.00p 8,048.00p 8,029.00p 8,037.00p 1,837
01/11/2024 8,060.00p 8,081.39p 8,037.90p 8,070.00p 1,883
31/10/2024 8,077.00p 8,098.36p 8,062.39p 8,092.00p 8,204
30/10/2024 8,165.00p 8,188.22p 8,149.00p 8,140.50p 4,837
29/10/2024 8,152.00p 8,163.00p 8,132.76p 8,140.50p 4,783
28/10/2024 8,152.00p 8,183.36p 8,141.07p 8,160.50p 3,151
25/10/2024 8,141.00p 8,188.00p 8,141.00p 8,162.50p 5,857
24/10/2024 8,130.00p 8,154.97p 8,129.00p 8,144.00p 7,186
23/10/2024 8,167.00p 8,190.49p 8,141.21p 8,144.00p 6,864
22/10/2024 8,167.00p 8,170.33p 8,143.70p 8,165.50p 5,530
21/10/2024 8,144.00p 8,177.24p 8,142.44p 8,143.00p 6,868
18/10/2024 8,144.00p 8,185.00p 8,125.17p 8,185.00p 9,296
17/10/2024 8,189.00p 8,205.00p 8,163.98p 8,173.00p 3,137
16/10/2024 8,063.50p 8,133.00p 8,104.90p 8,131.50p 2,068
15/10/2024 8,063.50p 8,164.95p 8,097.00p 8,100.00p 4,388
14/10/2024 8,063.50p 8,140.68p 8,080.00p 8,131.50p 6,563
11/10/2024 8,063.00p 8,065.08p 8,007.51p 8,063.50p 5,691
10/10/2024 8,027.00p 8,040.82p 7,998.77p 8,040.50p 2,821
09/10/2024 7,995.00p 8,008.50p 7,952.64p 8,008.50p 4,404
08/10/2024 7,943.00p 7,952.00p 7,890.00p 7,938.00p 7,033
07/10/2024 7,851.00p 7,952.14p 7,923.53p 7,950.00p 3,328
04/10/2024 7,851.00p 7,909.68p 7,851.00p 7,902.00p 3,314
03/10/2024 7,841.00p 7,893.00p 7,812.00p 7,875.00p 4,777
02/10/2024 7,794.00p 7,819.75p 7,755.46p 7,809.00p 7,231
01/10/2024 7,794.00p 7,837.62p 7,768.73p 7,780.50p 1,893
30/09/2024 7,794.00p 7,769.02p 7,732.00p 7,757.00p 1,247
27/09/2024 7,794.00p 7,787.32p 7,769.08p 7,782.00p 4,507
26/09/2024 7,794.00p 7,835.43p 7,750.50p 7,750.50p 4,524
25/09/2024 7,805.00p 7,776.85p 7,730.86p 7,776.50p 4,004
24/09/2024 7,805.00p 7,780.21p 7,745.00p 7,748.00p 3,280
23/09/2024 7,805.00p 7,809.41p 7,760.00p 7,763.00p 2,115
20/09/2024 7,755.00p 7,784.00p 7,755.00p 7,763.50p 1,844
19/09/2024 7,817.00p 7,817.00p 7,784.22p 7,803.50p 3,147
18/09/2024 7,748.00p 7,762.10p 7,711.39p 7,726.00p 6,149
17/09/2024 7,766.00p 7,790.00p 7,719.00p 7,782.50p 12,306
16/09/2024 7,712.00p 7,743.00p 7,701.50p 7,701.50p 3,183
13/09/2024 7,717.00p 7,752.18p 7,717.00p 7,695.00p 2,225
12/09/2024 7,717.00p 7,729.00p 7,683.00p 7,548.50p 2,384
11/09/2024 7,588.00p 7,608.12p 7,528.00p 7,595.50p 4,904
10/09/2024 7,573.00p 7,602.00p 7,550.16p 7,595.50p 3,097
09/09/2024 7,599.00p 7,557.46p 7,515.47p 7,545.00p 1,966
06/09/2024 7,599.00p 7,555.47p 7,449.00p 7,456.50p 3,962
05/09/2024 7,599.00p 7,609.43p 7,546.00p 7,546.00p 2,346
04/09/2024 7,611.00p 7,622.00p 7,588.00p 7,607.50p 4,317
03/09/2024 7,776.00p 7,792.46p 7,693.00p 7,699.50p 5,253
02/09/2024 7,776.00p 7,776.00p 7,749.00p 7,711.50p 4,390
30/08/2024 7,717.00p 7,735.92p 7,701.06p 7,711.50p 2,560
29/08/2024 7,714.00p 7,749.12p 7,641.30p 7,743.50p 1,411
28/08/2024 7,699.00p 7,709.12p 7,656.70p 7,664.00p 4,085
27/08/2024 7,699.00p 7,706.00p 7,673.64p 7,686.00p 3,403
26/08/2024 7,766.00p 7,783.25p 7,745.00p 7,745.00p 2,587
23/08/2024 7,766.00p 7,783.25p 7,745.00p 7,745.00p 2,587
22/08/2024 7,766.00p 7,783.25p 7,745.00p 7,745.00p 2,587
21/08/2024 7,847.00p 7,796.76p 7,764.70p 7,766.00p 2,465
20/08/2024 7,847.00p 7,847.00p 7,786.15p 7,788.50p 2,000
19/08/2024 7,777.00p 7,798.00p 7,765.41p 7,794.50p 811
16/08/2024 7,777.00p 7,827.00p 7,764.00p 7,787.00p 5,254
15/08/2024 7,713.00p 7,798.63p 7,676.00p 7,793.00p 4,497
14/08/2024 7,596.00p 7,703.00p 7,650.00p 7,686.50p 3,235
13/08/2024 7,596.00p 7,640.00p 7,580.00p 7,635.50p 1,217
12/08/2024 7,596.00p 7,638.26p 7,560.00p 7,574.00p 2,077
09/08/2024 7,557.00p 7,589.54p 7,553.00p 7,555.00p 3,000
08/08/2024 7,399.00p 7,543.00p 7,390.00p 7,540.50p 4,467
07/08/2024 7,448.00p 7,590.64p 7,524.05p 7,561.50p 2,820
06/08/2024 7,448.00p 7,527.00p 7,405.00p 7,477.50p 3,020
05/08/2024 7,299.00p 7,417.75p 7,231.04p 7,400.00p 2,334
02/08/2024 7,492.00p 7,701.00p 7,492.00p 7,514.00p 8,613
01/08/2024 7,867.00p 7,881.78p 7,764.00p 7,771.50p 3,240
31/07/2024 7,727.00p 7,806.50p 7,732.33p 7,806.50p 4,777
30/07/2024 7,727.00p 7,744.33p 7,676.18p 7,683.50p 2,882
29/07/2024 7,727.00p 7,750.27p 7,698.50p 7,698.50p 3,244
26/07/2024 7,869.00p 7,685.00p 7,658.00p 7,669.00p 2,899
25/07/2024 7,869.00p 7,671.87p 7,626.80p 7,669.00p 5,186
24/07/2024 7,869.00p 7,769.39p 7,663.00p 7,663.00p 6,238
23/07/2024 7,869.00p 7,839.00p 7,783.64p 7,839.00p 4,307
22/07/2024 7,869.00p 7,769.72p 7,747.67p 7,766.50p 2,577
19/07/2024 7,869.00p 7,789.15p 7,736.50p 7,736.50p 979
18/07/2024 7,869.00p 7,830.64p 7,762.00p 7,762.00p 3,543
17/07/2024 7,869.00p 7,870.15p 7,809.00p 7,809.00p 2,181
16/07/2024 7,869.00p 7,912.00p 7,865.02p 7,912.00p 4,634
15/07/2024 7,869.00p 7,899.28p 7,869.00p 7,897.00p 537
12/07/2024 7,925.00p 7,906.50p 7,749.50p 7,863.00p 0
11/07/2024 7,925.00p 7,925.00p 7,849.50p 7,849.50p 133
10/07/2024 7,907.00p 7,907.00p 7,889.00p 7,889.00p 266
09/07/2024 7,900.00p 7,908.00p 7,893.00p 7,905.00p 929
08/07/2024 7,861.00p 7,870.50p 7,858.00p 7,870.50p 399
05/07/2024 7,810.00p 7,931.00p 7,732.00p 7,847.00p 0
04/07/2024 7,810.00p 7,871.50p 7,841.50p 7,849.00p 0
03/07/2024 7,810.00p 7,869.50p 7,730.00p 7,841.50p 0
02/07/2024 7,810.00p 7,859.50p 7,773.50p 7,829.50p 0
01/07/2024 7,810.00p 7,826.50p 7,810.00p 7,826.50p 133
28/06/2024 7,889.00p 7,889.00p 7,878.00p 7,878.00p 87
27/06/2024 7,839.00p 7,839.00p 7,835.00p 7,835.50p 220
26/06/2024 7,833.00p 7,833.00p 7,829.50p 7,829.50p 133
25/06/2024 7,773.00p 7,801.00p 7,773.00p 7,801.00p 133
24/06/2024 7,822.00p 7,834.00p 7,765.00p 7,817.00p 0
21/06/2024 7,822.00p 7,831.00p 7,822.00p 7,831.00p 133
20/06/2024 7,844.00p 7,844.00p 7,843.50p 7,843.50p 88
19/06/2024 7,804.00p 7,823.00p 7,801.00p 7,808.00p 0
18/06/2024 7,804.00p 7,809.00p 7,804.00p 7,807.50p 578
17/06/2024 7,742.00p 7,759.50p 7,742.00p 7,759.50p 133
14/06/2024 7,719.00p 7,730.50p 7,719.00p 7,730.50p 266
13/06/2024 7,632.00p 7,726.00p 7,664.00p 7,685.00p 0
12/06/2024 7,632.00p 7,671.50p 7,632.00p 7,671.50p 253
11/06/2024 7,579.00p 7,684.00p 7,480.00p 7,616.00p 0
10/06/2024 7,579.00p 7,685.50p 7,500.50p 7,609.00p 0
07/06/2024 7,579.00p 7,614.00p 7,572.00p 7,614.00p 266
06/06/2024 7,495.00p 7,674.00p 7,507.50p 7,574.00p 0
05/06/2024 7,495.00p 7,554.50p 7,456.00p 7,548.00p 0
04/06/2024 7,495.00p 7,488.50p 7,432.00p 7,456.00p 0
03/06/2024 7,495.00p 7,546.50p 7,413.50p 7,456.50p 0
31/05/2024 7,495.00p 7,478.50p 7,388.50p 7,413.50p 0
30/05/2024 7,495.00p 7,511.00p 7,433.00p 7,463.00p 0
29/05/2024 7,495.00p 7,511.00p 7,490.00p 7,511.00p 390
28/05/2024 7,543.00p 7,543.00p 7,522.50p 7,522.50p 133
27/05/2024 7,571.00p 7,571.50p 7,488.00p 7,541.00p 0