Xtrackers X FTSE Vietnam Swap $

(XVTD)
Sector: n/a
$24.79
$0.31 1.25
Last updated: 11:08:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $24.40 $24.49 $24.40 $24.83 600
21/11/2024 $24.76 $24.83 $24.70 $24.83 40
20/11/2024 $24.49 $24.50 $24.29 $24.33 10,846
19/11/2024 $24.23 $24.44 $24.04 $24.18 1,255
18/11/2024 $24.40 $24.97 $24.09 $24.40 0
15/11/2024 $24.40 $24.41 $24.36 $24.77 400
14/11/2024 $25.02 $25.02 $24.69 $24.77 476
13/11/2024 $25.25 $25.07 $25.07 $25.07 750
12/11/2024 $25.25 $25.20 $25.08 $25.08 1,250
11/11/2024 $25.25 $25.33 $25.25 $25.31 932
08/11/2024 $25.25 $25.30 $25.25 $25.29 2,213
07/11/2024 $25.44 $25.65 $25.44 $25.65 398
06/11/2024 $25.30 $25.49 $25.30 $25.49 2,000
05/11/2024 $25.10 $25.14 $25.04 $25.14 6,000
04/11/2024 $25.10 $25.10 $25.08 $25.08 219
01/11/2024 $25.24 $25.34 $25.24 $25.34 968
31/10/2024 $25.30 $25.52 $25.30 $25.37 0
30/10/2024 $25.30 $25.41 $25.29 $25.41 600
29/10/2024 $25.10 $25.61 $25.24 $25.57 0
28/10/2024 $25.10 $25.45 $25.10 $25.24 576
25/10/2024 $25.46 $25.49 $25.40 $25.49 580
24/10/2024 $25.46 $25.56 $25.46 $25.73 5
23/10/2024 $25.80 $25.81 $25.73 $25.73 2,990
22/10/2024 $25.10 $25.90 $25.10 $25.90 1,723
21/10/2024 $25.99 $25.99 $25.84 $25.84 1,649
18/10/2024 $26.05 $26.27 $25.96 $26.08 0
17/10/2024 $26.05 $26.27 $25.86 $26.26 12,544
16/10/2024 $26.10 $26.26 $26.10 $26.13 323
15/10/2024 $26.19 $26.19 $26.05 $26.13 1,297
14/10/2024 $26.62 $26.64 $26.48 $26.48 1,640
11/10/2024 $26.65 $26.65 $26.58 $26.61 1,504
10/10/2024 $26.55 $26.55 $26.42 $26.47 1,362
09/10/2024 $26.67 $26.74 $26.66 $26.73 2,151
08/10/2024 $26.33 $26.50 $26.33 $26.37 2,572
07/10/2024 $26.29 $26.34 $26.29 $26.30 801
04/10/2024 $26.34 $26.40 $26.32 $26.40 1,631
03/10/2024 $26.39 $26.43 $26.37 $26.43 2,426
02/10/2024 $26.66 $26.80 $26.38 $26.75 3,747
01/10/2024 $27.10 $27.10 $26.95 $26.95 406
30/09/2024 $26.83 $26.89 $26.83 $26.89 400
27/09/2024 $26.86 $26.90 $26.83 $26.90 1,551
26/09/2024 $26.86 $26.96 $26.86 $26.86 21,425
25/09/2024 $26.84 $26.84 $26.81 $26.83 1,488
24/09/2024 $26.60 $26.68 $26.60 $26.67 5,879
23/09/2024 $26.49 $26.53 $26.40 $26.49 2,755
20/09/2024 $26.56 $26.56 $26.34 $26.33 3,472
19/09/2024 $26.26 $26.73 $26.01 $26.56 0
18/09/2024 $26.26 $26.28 $26.26 $26.27 377
17/09/2024 $26.30 $26.35 $26.27 $26.29 3,594
16/09/2024 $25.82 $25.82 $25.70 $25.77 4,952
13/09/2024 $26.26 $26.60 $25.90 $26.17 0
12/09/2024 $26.26 $26.26 $26.17 $26.02 4,387
11/09/2024 $26.12 $26.12 $26.03 $26.28 520
10/09/2024 $26.26 $26.28 $26.23 $26.28 240
09/09/2024 $26.61 $26.61 $26.59 $26.58 680
06/09/2024 $26.66 $26.66 $26.64 $26.64 163
05/09/2024 $26.59 $26.59 $26.50 $26.50 240
04/09/2024 $26.54 $26.54 $26.50 $26.53 1,402
03/09/2024 $26.58 $26.60 $26.34 $26.33 1,396
02/09/2024 $26.65 $26.65 $26.57 $26.54 316
30/08/2024 $26.62 $26.62 $26.54 $26.54 10,105
29/08/2024 $26.64 $26.70 $26.61 $26.67 7,889
28/08/2024 $26.85 $26.85 $26.58 $26.58 6,000
27/08/2024 $26.68 $27.08 $26.68 $26.96 1,221
26/08/2024 $26.44 $26.44 $26.34 $26.34 413
23/08/2024 $26.44 $26.44 $26.34 $26.34 413
22/08/2024 $26.44 $26.44 $26.34 $26.34 413
21/08/2024 $26.51 $26.64 $26.51 $26.64 250
20/08/2024 $26.10 $26.68 $26.12 $26.27 0
19/08/2024 $26.10 $26.12 $26.10 $26.11 421
16/08/2024 $25.73 $25.78 $25.64 $25.68 5,828
15/08/2024 $25.28 $26.02 $24.85 $25.28 0
14/08/2024 $25.28 $25.28 $25.27 $25.26 4
13/08/2024 $25.06 $25.28 $25.06 $25.27 215
12/08/2024 $25.22 $25.28 $25.14 $25.27 53
09/08/2024 $25.09 $25.38 $25.00 $25.28 7,903
08/08/2024 $24.76 $25.12 $24.76 $25.09 4,166
07/08/2024 $24.63 $25.13 $24.58 $25.05 0
06/08/2024 $24.32 $24.63 $24.53 $24.63 46
05/08/2024 $24.32 $24.35 $23.87 $24.00 6,783
02/08/2024 $25.08 $25.12 $24.82 $24.87 2,039
01/08/2024 $25.15 $25.15 $24.75 $24.75 4,475
31/07/2024 $25.31 $25.53 $25.31 $25.52 53
30/07/2024 $25.03 $25.35 $25.03 $25.26 9,323
29/07/2024 $25.25 $25.58 $25.26 $25.28 0
26/07/2024 $25.25 $25.30 $25.25 $25.16 5,169
25/07/2024 $25.12 $25.16 $25.05 $25.16 2,833
24/07/2024 $25.14 $25.37 $25.06 $25.08 0
23/07/2024 $25.14 $25.20 $25.12 $25.19 1,000
22/07/2024 $25.41 $25.48 $25.40 $25.48 594
19/07/2024 $25.59 $25.59 $25.55 $25.55 50
18/07/2024 $25.61 $25.74 $25.61 $25.63 6,354
17/07/2024 $25.44 $25.57 $25.44 $25.52 1,027
16/07/2024 $25.92 $26.09 $25.92 $26.17 59
15/07/2024 $26.21 $26.45 $26.07 $26.17 0
12/07/2024 $26.21 $26.34 $26.21 $26.28 282
11/07/2024 $26.27 $26.27 $26.13 $26.23 5,039
10/07/2024 $26.27 $26.33 $26.24 $26.33 4,832
09/07/2024 $26.44 $26.45 $26.40 $26.40 5,175
08/07/2024 $26.18 $26.22 $26.16 $26.22 1,546
05/07/2024 $26.31 $26.62 $26.17 $26.27 0
04/07/2024 $26.31 $26.36 $26.27 $26.36 360
03/07/2024 $26.27 $26.36 $26.27 $26.36 225
02/07/2024 $25.74 $26.33 $26.32 $26.33 58
01/07/2024 $25.74 $26.42 $25.77 $25.94 0
28/06/2024 $25.74 $25.77 $25.72 $25.76 2,535
27/06/2024 $26.00 $26.00 $25.98 $25.99 62
26/06/2024 $25.96 $26.03 $25.87 $25.97 5,339
25/06/2024 $26.11 $26.11 $26.08 $26.08 301
24/06/2024 $25.88 $25.92 $25.74 $25.92 4,313
21/06/2024 $26.34 $26.34 $26.30 $26.32 2,295
20/06/2024 $26.32 $26.32 $26.32 $26.32 120
19/06/2024 $26.49 $26.61 $26.49 $26.60 1,560
18/06/2024 $26.75 $26.82 $26.75 $26.81 1,843
17/06/2024 $26.55 $26.73 $26.49 $26.70 31,265
14/06/2024 $26.95 $26.95 $26.66 $26.77 2,634
13/06/2024 $27.14 $27.14 $27.09 $27.09 323
12/06/2024 $27.06 $27.42 $27.06 $27.42 2,588
11/06/2024 $27.00 $27.00 $26.82 $26.92 5,571
10/06/2024 $27.31 $27.39 $27.09 $27.39 34,505
07/06/2024 $27.09 $27.22 $27.09 $27.16 485
06/06/2024 $27.27 $27.84 $26.33 $27.14 0
05/06/2024 $27.27 $27.28 $27.27 $27.28 1,331
04/06/2024 $27.14 $27.47 $27.08 $27.23 0
03/06/2024 $27.14 $27.18 $27.09 $27.08 3,296
31/05/2024 $26.64 $26.70 $26.57 $26.69 3,575
30/05/2024 $26.74 $26.74 $26.56 $26.65 5,248
29/05/2024 $27.00 $27.00 $26.78 $26.78 4,660
28/05/2024 $26.94 $27.16 $26.92 $27.03 29,241
27/05/2024 $26.98 $26.98 $26.68 $26.78 20,748