Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Xtrackers MSCI Malaysia UCITS ETF (XCS3.L)

12.13
-0.01
(-0.04%)
At close: May 7 at 8:07:24 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.000.000.0012.1312.131
May 6, 202512.1812.1812.1012.1412.143,174
May 2, 202512.0812.2811.9812.2412.24368
May 1, 202511.9712.0211.9411.9011.904,478
Apr 30, 202511.8511.8911.8011.8711.8722
Apr 29, 202511.6811.6811.6011.6611.661,900
Apr 28, 202511.6111.6911.6011.6911.694,130
Apr 25, 202511.4711.5411.4711.5211.5217,523
Apr 24, 202511.4911.5511.4211.5311.53822
Apr 23, 202511.3111.3211.3111.3611.361,651
Apr 22, 202511.3111.3611.2911.3311.3368
Apr 17, 202511.1911.2611.1911.2411.24904
Apr 16, 202511.1411.1511.1111.1111.1123,406
Apr 15, 202511.1111.2111.1111.2111.211,593
Apr 14, 202511.1611.1811.1411.1311.132,688
Apr 11, 202510.9610.9610.8710.9410.941,752
Apr 10, 202510.9010.9010.7910.8510.8532,415
Apr 9, 202510.2710.3910.2710.3110.316
Apr 8, 202510.6010.7310.6010.6310.6312,817
Apr 7, 202510.6710.7910.5710.6110.613,199
Apr 4, 202511.0611.3011.0010.8410.841,306
Apr 3, 202511.3811.3811.3011.2911.29-
Apr 2, 202511.3911.4311.3911.4111.411
Apr 1, 202511.3511.3711.3511.3511.35433
Mar 31, 202511.2611.2911.2411.3111.314,437
Mar 28, 202511.3811.3811.3511.3311.336
Mar 27, 202511.5711.5711.5711.5711.57-
Mar 26, 202511.4811.4811.4711.4111.412
Mar 25, 202511.4111.4111.3711.3811.3816
Mar 24, 202511.2211.3311.2211.3011.302
Mar 21, 202511.3211.3811.3211.3811.38243
Mar 20, 202511.2311.3711.2311.2511.253,335
Mar 19, 202511.4511.4511.4011.4511.45-
Mar 18, 202511.5211.5211.5111.5011.50844
Mar 17, 202511.4911.5211.4811.5211.522
Mar 14, 202511.3811.4311.3211.4011.405,293
Mar 13, 202511.3411.3411.3411.2511.25-
Mar 12, 202511.1111.1911.0611.1211.123,516
Mar 11, 202511.4011.4011.4011.3311.33-
Mar 10, 202511.4311.5211.4211.4411.441,020
Mar 7, 202511.4511.5211.4511.4311.4373
Mar 6, 202511.6011.6111.5311.5711.572
Mar 5, 202511.6711.6711.6711.5911.59-
Mar 4, 202511.4611.4911.4511.4311.436,924
Mar 3, 202511.6911.6911.6311.5911.591
Feb 28, 202511.5611.6711.5611.6511.6511,713
Feb 27, 202511.9311.9311.9311.7711.771
Feb 26, 202511.8711.9411.8311.9511.9516,208
Feb 25, 202511.7311.8611.7311.8111.81471
Feb 24, 202511.8711.9511.8611.9311.937,086
Feb 21, 202511.9412.0111.9011.9311.93194
Feb 20, 202511.8512.3011.8511.8911.89384
Feb 19, 202511.8911.8911.8911.8611.86-
Feb 18, 202511.9511.9511.9511.9011.90-
Feb 17, 202511.8912.0111.8911.9411.9431,854
Feb 14, 202511.9411.9411.9412.0312.039,196
Feb 13, 202511.8111.9311.8111.9011.902,140
Feb 12, 202511.8511.8511.7611.8311.831,749
Feb 11, 202511.8111.8111.8111.8511.852,459
Feb 10, 202511.9211.9211.7711.8211.8226
Feb 7, 202511.7211.8511.7211.8211.824,630
Feb 6, 202511.9211.9211.7311.7411.7413
Feb 5, 202511.8211.8211.8211.8211.82-
Feb 4, 202511.4011.7711.4011.7611.76366
Feb 3, 202511.4911.5011.4411.5211.527,097
Jan 31, 202511.6811.6811.5711.6011.60148
Jan 30, 202511.7611.7611.7611.8211.822
Jan 29, 202511.8211.8211.8211.7611.761
Jan 28, 202511.7611.7711.7511.7511.7540
Jan 27, 202511.9011.9011.8111.8211.8224
Jan 24, 202511.9412.0911.7711.9111.911,108
Jan 23, 202511.7311.7811.7011.7711.77502
Jan 22, 202511.8111.8411.7711.7911.79165,523
Jan 21, 202511.7111.7911.5911.7911.79102
Jan 20, 202511.6111.6111.5711.6011.60930
Jan 17, 202511.5211.6011.5211.6011.60132
Jan 16, 202511.4711.4811.4011.4411.44223
Jan 15, 202511.4311.5711.4011.5311.5315,898
Jan 14, 202511.5611.7211.5111.5311.531,006
Jan 13, 202511.6111.6111.5911.6111.61333
Jan 10, 202511.6511.7711.6411.6411.641,099
Jan 9, 202511.7411.7511.7311.7311.7320
Jan 8, 202511.7811.9811.7711.8311.83156
Jan 7, 202512.0512.0511.9512.0112.0154,526
Jan 6, 202511.9512.0811.7712.0112.0158,530
Jan 3, 202511.9412.0111.9311.9911.99915
Jan 2, 202512.0312.2012.0312.0512.0552,581
Dec 31, 202412.1512.1612.1512.1312.1351,657
Dec 30, 202412.0612.1312.0512.1212.12382
Dec 27, 202412.0012.0612.0012.0112.01279
Dec 24, 202411.7311.8511.7111.7811.7847,490
Dec 23, 202411.6811.8111.6511.7111.71971
Dec 20, 202411.7511.7511.7511.8011.801
Dec 19, 202411.6911.7611.6811.7611.761,404
Dec 18, 202411.8011.8311.8011.8311.83242
Dec 17, 202411.9411.9411.7111.8311.831,580
Dec 16, 202411.8812.0211.8811.9811.9818
Dec 13, 202411.9312.0711.9311.9011.90437
Dec 12, 202411.9712.0311.9411.9111.91553
Dec 11, 202411.9912.0911.9911.9611.96200
Dec 10, 202412.0212.0612.0212.0012.0047,462
Dec 9, 202411.9612.1011.9112.0112.01855
Dec 6, 202412.1012.1411.9711.9811.987,305
Dec 5, 202412.1212.4412.1012.0512.051
Dec 4, 202411.8812.0211.8811.9611.961,758
Dec 3, 202411.7511.8111.7511.8211.82608
Dec 2, 202411.8011.8611.6911.7911.79726
Nov 29, 202411.9111.9111.9111.9111.91-
Nov 28, 202411.8611.9111.8511.8311.8313
Nov 27, 202411.9511.9711.9511.9011.90293
Nov 26, 202411.8711.9711.8711.8811.8849
Nov 25, 202411.8111.9411.8111.8411.842,600
Nov 22, 202411.8111.8111.7011.7311.7392
Nov 21, 202411.7311.8111.7311.7411.7410
Nov 20, 202411.8512.1611.6911.7211.727,163
Nov 19, 202411.6411.6511.6411.7511.752
Nov 18, 202411.6811.7611.6611.7411.74713
Nov 15, 202411.6011.7311.6011.6311.633,765
Nov 14, 202411.6011.7111.6011.6511.65115
Nov 13, 202411.7311.8911.7311.8411.847
Nov 12, 202411.8411.9311.7411.7711.778,679
Nov 11, 202411.9811.9911.8511.8811.88886
Nov 8, 202412.1012.1012.1012.0312.0360
Nov 7, 202412.1012.1012.1012.1512.153
Nov 6, 202412.1112.1112.1112.1612.161
Nov 5, 202412.2712.2712.1812.2212.221,303
Nov 4, 202412.2212.2212.0912.1612.1694
Nov 1, 202412.0512.0512.0511.9811.982
Oct 31, 202411.9812.0211.9811.9311.933,478
Oct 30, 202412.0212.0212.0012.0512.056
Oct 29, 202412.1412.1412.1012.1412.14809
Oct 28, 202412.1012.1912.1012.1512.1535
Oct 25, 202412.2712.3112.2112.2612.262,277
Oct 24, 202412.3012.3212.2312.1012.1010,979
Oct 23, 202412.4012.4412.3512.3712.371,747
Oct 22, 202412.4812.5012.4812.4812.481
Oct 21, 202412.6212.6212.3012.4312.4341
Oct 18, 202412.5512.5512.5112.5212.5218
Oct 17, 202412.4712.4812.3912.4412.44159
Oct 16, 202412.4412.5112.3212.3912.39169
Oct 15, 202412.4212.4412.4012.4012.40126
Oct 14, 202412.4412.4812.4112.4512.451,100
Oct 11, 202412.4912.5412.4412.5212.52714
Oct 10, 202412.5512.5512.5012.4812.485
Oct 9, 202412.6012.6212.4812.5312.532,463
Oct 8, 202412.5712.6412.5212.5212.52697
Oct 7, 202412.5812.6012.4312.5012.5044,867
Oct 4, 202412.6712.7012.5712.6512.6516,618
Oct 3, 202412.7312.7912.3912.6912.69365
Oct 2, 202412.9312.9812.8012.9812.9810,665
Oct 1, 202413.0213.0613.0213.0613.06574
Sep 30, 202413.1413.2513.1113.1413.14437
Sep 27, 202413.2413.3013.1113.2013.20934
Sep 26, 202413.3313.3613.2313.3113.312,737
Sep 25, 202413.3013.3113.2513.2213.2222,418
Sep 24, 202413.1513.1913.0913.1813.18793
Sep 23, 202412.9313.1112.9213.0413.044,249
Sep 20, 202413.1813.1812.8913.0313.03914
Sep 19, 202412.8513.0612.8312.9612.9639,933
Sep 18, 202412.8412.8412.8412.8312.83-
Sep 17, 202412.8112.8112.7012.7712.7711
Sep 16, 202412.5312.7012.4612.6312.6313,701
Sep 13, 202412.5612.5812.5112.5912.592,111
Sep 12, 202412.3112.6012.2612.3412.341,080
Sep 11, 202412.2612.2612.2612.2612.26-
Sep 10, 202412.4212.4212.4212.3512.351
Sep 9, 202412.3012.3112.2612.2712.2717,204
Sep 6, 202412.3212.4112.2312.2912.292,382
Sep 5, 202412.5212.5212.5212.4112.415
Sep 4, 202412.4012.4012.4012.4312.43120
Sep 3, 202412.4012.4412.3912.3912.39863
Sep 2, 202412.4812.5412.4812.5012.5039,976
Aug 30, 202412.4712.6412.4512.5112.5136,927
Aug 29, 202412.3412.5812.3012.3912.39193
Aug 28, 202412.4912.6312.4912.5612.5632,875
Aug 27, 202412.1612.4012.1512.3112.314,995
Aug 23, 202412.1712.1712.1012.1912.19487
Aug 22, 202412.2712.2712.1912.1312.134
Aug 21, 202412.1812.1912.1512.1312.1320,004
Aug 20, 202412.1112.1912.1112.1512.153
Aug 19, 202412.1912.2012.1412.1912.1965
Aug 16, 202411.8011.8811.7811.8311.8389
Aug 15, 202411.7711.8011.7711.7611.7673
Aug 14, 202411.7811.8111.7811.7711.7711
Aug 13, 202411.7111.7111.6011.7111.71505
Aug 12, 202411.6911.7411.6211.6311.63189
Aug 9, 202411.5111.6211.5111.5611.5612,894
Aug 8, 202411.4511.4511.2511.4411.443
Aug 7, 202411.5711.5711.3411.4011.40264
Aug 6, 202411.4011.4011.2411.3111.3122
Aug 5, 202411.0111.2811.0111.1311.13113
Aug 2, 202411.6211.6211.5111.6111.61991
Aug 1, 202411.5311.5511.4811.5011.504
Jul 31, 202411.4511.4511.3311.4911.4928
Jul 30, 202411.3111.3111.3111.2711.27-
Jul 29, 202411.3111.3111.3011.2611.261
Jul 26, 202411.1311.1911.1311.1711.171,552
Jul 25, 202411.1911.1911.1911.1711.17-
Jul 24, 202411.1611.1611.1611.1611.16-
Jul 23, 202411.3111.3111.3111.3111.31-
Jul 22, 202411.1811.2411.1811.1911.1974
Jul 19, 202411.2611.2611.2611.2611.26-
Jul 18, 202411.3311.3311.3311.3311.33-
Jul 17, 202411.3711.3711.3711.3711.37-
Jul 16, 202411.2311.2311.2311.2411.242
Jul 15, 202411.3111.3411.2811.2811.2842
Jul 12, 202411.2811.2811.2311.3111.316
Jul 11, 202411.2711.2711.1911.2011.2063
Jul 10, 202411.1411.1411.1311.1211.122
Jul 9, 202411.0411.0411.0411.0311.03-
Jul 8, 202411.0811.1211.0811.0911.096
Jul 5, 202411.0811.0811.0611.0611.064
Jul 4, 202411.0811.0811.0811.0811.08-
Jul 3, 202411.0211.0611.0211.0611.062
Jul 2, 202410.9110.9110.9110.9110.91-
Jul 1, 202410.8510.9410.8510.9410.94925
Jun 28, 202410.8410.9010.8410.8510.85106
Jun 27, 202410.8010.8010.8010.8010.80-
Jun 26, 202410.8210.8210.8210.8610.86-
Jun 25, 202410.9210.9210.8110.8010.802
Jun 24, 202410.9010.9010.9010.9010.90-
Jun 21, 202410.9310.9310.8810.8810.88793
Jun 20, 202410.9010.9010.9010.9010.903,883
Jun 19, 202410.9910.9910.9510.9510.959
Jun 18, 202410.9811.0110.9811.0111.0116
Jun 17, 202411.0111.0211.0111.0011.0066
Jun 14, 202410.9711.0110.9710.9710.9722
Jun 13, 202411.1511.1511.0311.0311.031
Jun 12, 202411.0911.0911.0911.0911.09-
Jun 11, 202410.9510.9610.9410.9510.95328
Jun 10, 202410.9910.9910.9910.9810.982,702
Jun 7, 202411.0411.0411.0311.0111.01550
Jun 6, 202411.2711.2711.2711.0611.0611
Jun 5, 202411.0211.0211.0211.0211.02-
Jun 4, 202411.1911.1911.1911.0411.049
Jun 3, 202410.9411.0610.9210.9310.9325
May 31, 202410.8610.8810.8610.8810.883,143
May 30, 202410.9910.9910.9910.9710.97-
May 29, 202410.9310.9310.9310.9310.93-
May 28, 202411.0511.0511.0311.0311.03204
May 24, 202411.0111.0311.0111.0311.03141
May 23, 202411.0411.0411.0411.0411.04-
May 22, 202411.1011.2111.0311.0611.062,602
May 21, 202411.1011.1011.1011.0911.092
May 20, 202411.3811.3811.0911.1511.151
May 17, 202411.0711.0711.0711.0711.07-
May 16, 202410.9211.0310.9010.9810.98214
May 15, 202411.1911.1910.9710.9910.993
May 14, 202410.8510.9310.6310.9210.92247
May 13, 202410.8310.8310.8310.8310.83-
May 10, 202410.8610.8610.8610.8010.80-
May 9, 202410.8110.8110.7510.8410.8410
May 8, 202410.8710.8710.8710.8710.87-
May 7, 202410.9010.9110.8410.9110.91404

Related Tickers