Xtrackers MSCI EM Asia Swap UCITS ETF 1C (XMAD.L) LSE

73.38

+1.095(+1.51%)

Updated at September 05 05:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202573.1973.1973.1973.1973.1956
September 04, 202572.4372.2872.2872.4372.281,696
September 03, 202572.8572.8572.8572.8572.8568
September 02, 202572.3472.3472.3472.3472.34475
September 01, 202572.7372.7372.7372.7372.730
August 29, 202572.2372.5572.5572.5572.23475
August 28, 202572.572.8372.8372.8372.42954
August 27, 202572.7672.4872.4872.7672.48737
August 26, 202573.3373.4873.4873.573.321,574
August 22, 202573.873.873.873.873.80
August 21, 202572.3672.4772.4772.4772.29738
August 20, 202572.4372.4372.4372.4372.430
August 19, 202573.0973.0973.0973.0973.090
August 18, 202573.3973.3673.3673.4373.36200
August 15, 202572.9972.9972.9972.9972.990
August 14, 202573.2372.8672.8673.2972.86206
August 13, 202573.8973.9473.9473.9473.89284
August 12, 202572.172.6772.6772.6772.06300
August 11, 202572.172.172.172.172.10
August 08, 202572.0372.0372.0372.0372.030
August 07, 202572.2672.2672.2672.2672.260
August 06, 202571.2771.2771.2771.2771.270
August 05, 202571.6571.4571.4571.6671.45767
August 04, 202571.171.171.171.171.10
August 01, 202570.3370.3370.3370.3370.330
July 31, 202571.3171.3171.3171.3171.310
July 30, 202571.7471.7471.7471.7471.740
July 29, 202572.0772.0772.0772.0772.070
July 28, 202572.3572.1972.1972.3572.19192
July 25, 202572.272.272.272.272.20
July 24, 202572.872.872.872.872.80
July 23, 202572.7972.8372.8372.8372.79251
July 22, 202571.8772.1172.1172.1171.87221
July 21, 202572.6672.6672.6672.6672.6650
July 18, 202572.1472.1472.1472.1472.140
July 17, 202571.6671.9571.9571.9571.6617
July 16, 202571.3271.3771.3771.3771.32169
July 15, 202571.5271.1971.1971.5271.15597
July 14, 202570.4870.4870.4870.4870.480
July 11, 202570.4270.4270.4270.4270.420
July 10, 202570.0770.1670.1670.5970.07611
July 09, 202569.9169.9169.9169.9169.910
July 08, 202570.1270.1270.1270.1270.120
July 07, 202569.9470.0470.0470.0469.9414
July 04, 202570.1270.0270.0270.1270.02136
July 03, 202570.7670.7670.7670.7670.760
July 02, 202570.2170.2770.2770.2770.21620
July 01, 202570.170.170.170.170.10
June 30, 202569.869.869.869.869.80
June 27, 202570.1270.2870.2870.2870.09478
June 26, 202570.3470.3170.3170.3470.28566
June 25, 202570.0669.9469.9470.0669.94260
June 24, 202569.7269.7269.7269.7269.720
June 23, 202567.3267.5867.5867.5867.3268
June 20, 202567.5867.4767.4768.0767.47177
June 19, 202566.6566.6566.6566.6566.650
June 18, 202567.9967.9967.9967.9967.990
June 17, 202568.3268.2268.2268.3268.2221
June 16, 202568.7268.9868.986968.72201
June 13, 202567.9268.168.168.167.92232