Swiss - Delayed Quote USD

Xtrackers MSCI USA UCITS ETF 1D (XD9D.SW)

22.02 0.00 (0.00%)
At close: October 4 at 9:20 AM GMT+2
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 7, 2024 22.14 22.14 22.14 22.14 22.14 -
Oct 4, 2024 22.02 22.02 22.02 22.02 22.02 620
Oct 3, 2024 21.97 21.97 21.97 21.97 21.97 2,781
Oct 2, 2024 22.05 22.05 22.05 22.05 22.05 -
Oct 1, 2024 22.18 22.19 21.99 21.99 21.99 13,522
Sep 30, 2024 22.15 22.15 22.15 22.15 22.15 620
Sep 27, 2024 22.17 22.17 22.17 22.17 22.17 -
Sep 26, 2024 22.14 22.14 22.14 22.14 22.14 -
Sep 25, 2024 22.10 22.14 22.10 22.14 22.14 9,086
Sep 24, 2024 22.09 22.09 22.00 22.01 22.01 59,238
Sep 23, 2024 22.07 22.07 22.07 22.07 22.07 -
Sep 20, 2024 21.97 21.97 21.97 21.97 21.97 4,534
Sep 19, 2024 22.06 22.06 22.06 22.06 22.06 2,771
Sep 18, 2024 21.76 21.77 21.74 21.77 21.77 3,720
Sep 17, 2024 21.78 21.78 21.78 21.78 21.78 50
Sep 16, 2024 21.68 21.68 21.68 21.68 21.68 1,860
Sep 13, 2024 21.66 21.66 21.66 21.66 21.66 2,781
Sep 12, 2024 21.42 21.42 21.42 21.42 21.42 -
Sep 11, 2024 21.03 21.03 21.03 21.03 21.03 4,742
Sep 10, 2024 21.09 21.09 21.09 21.09 21.09 -
Sep 9, 2024 21.04 21.04 21.04 21.04 21.04 9,550
Sep 6, 2024 21.07 21.23 21.07 21.23 21.23 1,240
Sep 5, 2024 21.30 21.30 21.30 21.30 21.30 620
Sep 4, 2024 21.31 21.31 21.31 21.31 21.31 -
Sep 3, 2024 21.68 21.68 21.68 21.68 21.68 38,620
Sep 2, 2024 21.75 21.75 21.75 21.75 21.75 -
Aug 30, 2024 21.61 21.63 21.61 21.63 21.63 2,480
Aug 29, 2024 21.58 21.75 21.58 21.75 21.75 9,690
Aug 28, 2024 21.56 21.56 21.56 21.56 21.56 -
Aug 27, 2024 21.67 21.68 21.67 21.68 21.68 1,120
Aug 26, 2024 21.64 21.64 21.64 21.64 21.64 -
Aug 23, 2024 21.57 21.58 21.57 21.58 21.58 2,920
Aug 22, 2024 21.60 21.60 21.60 21.60 21.60 -
Aug 21, 2024 0.06 Dividend
Aug 21, 2024 21.63 21.63 21.63 21.63 21.63 -
Aug 20, 2024 21.70 21.70 21.70 21.70 21.65 620
Aug 19, 2024 21.58 21.58 21.58 21.58 21.53 500
Aug 16, 2024 21.45 21.45 21.40 21.40 21.34 1,080
Aug 15, 2024 21.24 21.24 21.24 21.24 21.19 38
Aug 14, 2024 21.01 21.01 21.01 21.01 20.96 620
Aug 13, 2024 20.73 20.76 20.73 20.74 20.69 3,720
Aug 12, 2024 20.65 20.75 20.65 20.75 20.69 770
Aug 9, 2024 20.59 20.59 20.59 20.59 20.54 620
Aug 8, 2024 20.00 20.22 20.00 20.22 20.17 13,961
Aug 7, 2024 20.49 20.49 20.49 20.49 20.44 -
Aug 6, 2024 20.29 20.29 20.29 20.29 20.24 309
Aug 5, 2024 20.16 20.16 19.87 20.03 19.98 6,331
Aug 2, 2024 20.51 20.51 20.51 20.51 20.46 -
Jul 31, 2024 21.33 21.33 21.33 21.33 21.28 -
Jul 30, 2024 21.10 21.10 21.10 21.10 21.05 620
Jul 29, 2024 21.14 21.14 21.13 21.13 21.08 805
Jul 26, 2024 21.01 21.01 21.01 21.01 20.96 -
Jul 25, 2024 20.87 20.87 20.55 20.55 20.50 7,520
Jul 24, 2024 21.15 21.15 21.15 21.15 21.09 122
Jul 23, 2024 21.50 21.50 21.50 21.50 21.44 1,500
Jul 22, 2024 21.36 21.36 21.36 21.36 21.31 -
Jul 19, 2024 21.34 21.37 21.34 21.37 21.32 820
Jul 18, 2024 21.62 21.63 21.61 21.63 21.57 9,200
Jul 17, 2024 21.73 21.73 21.66 21.66 21.60 984
Jul 16, 2024 21.78 21.78 21.78 21.78 21.73 -
Jul 15, 2024 21.76 21.76 21.76 21.76 21.70 48,920
Jul 12, 2024 21.57 21.66 21.57 21.66 21.60 770
Jul 11, 2024 21.71 21.72 21.71 21.72 21.66 2,800
Jul 10, 2024 21.57 21.57 21.57 21.57 21.51 1,650
Jul 9, 2024 21.50 21.50 21.50 21.50 21.45 -
Jul 8, 2024 21.45 21.46 21.45 21.46 21.41 2,480
Jul 5, 2024 21.39 21.39 21.39 21.39 21.33 -
Jul 4, 2024 21.31 21.31 21.31 21.31 21.26 -
Jul 3, 2024 21.27 21.27 21.27 21.27 21.22 -
Jul 2, 2024 21.12 21.12 21.12 21.12 21.07 -
Jul 1, 2024 21.08 21.08 21.08 21.08 21.03 -
Jun 28, 2024 21.19 21.19 21.19 21.19 21.14 315,000
Jun 27, 2024 21.09 21.09 21.09 21.09 21.04 620
Jun 26, 2024 21.15 21.15 21.15 21.15 21.10 620
Jun 25, 2024 20.99 20.99 20.99 20.99 20.93 620
Jun 24, 2024 21.10 21.10 21.10 21.10 21.05 620
Jun 21, 2024 21.07 21.07 21.07 21.07 21.02 -
Jun 20, 2024 21.17 21.17 21.17 21.17 21.11 -
Jun 19, 2024 21.17 21.17 21.17 21.17 21.11 620
Jun 18, 2024 21.09 21.10 21.08 21.10 21.05 3,720
Jun 17, 2024 20.91 20.91 20.91 20.91 20.86 620
Jun 14, 2024 20.92 20.92 20.92 20.92 20.87 1,240
Jun 13, 2024 20.93 20.94 20.91 20.94 20.89 5,151
Jun 12, 2024 20.74 20.74 20.74 20.74 20.68 620
Jun 11, 2024 20.63 20.63 20.63 20.63 20.58 -
Jun 10, 2024 20.64 20.64 20.64 20.64 20.59 -
Jun 7, 2024 20.65 20.65 20.65 20.65 20.59 620
Jun 6, 2024 20.60 20.60 20.60 20.60 20.55 -
Jun 5, 2024 20.40 20.40 20.40 20.40 20.35 620
Jun 4, 2024 20.32 20.32 20.32 20.32 20.26 620
Jun 3, 2024 20.38 20.38 20.38 20.38 20.32 620
May 31, 2024 20.09 20.09 20.09 20.09 20.04 80,000
May 30, 2024 20.21 20.27 20.21 20.27 20.22 1,860
May 29, 2024 20.34 20.34 20.34 20.34 20.29 620
May 28, 2024 20.46 20.46 20.46 20.46 20.41 620
May 27, 2024 20.49 20.49 20.49 20.49 20.44 -
May 24, 2024 20.49 20.49 20.49 20.49 20.44 -
May 23, 2024 20.61 20.61 20.61 20.61 20.56 224
May 22, 2024 0.06 Dividend
May 22, 2024 20.50 20.50 20.50 20.50 20.45 -
May 21, 2024 20.53 20.53 20.53 20.53 20.42 620
May 17, 2024 20.50 20.50 20.50 20.50 20.40 -
May 16, 2024 20.57 20.57 20.57 20.57 20.46 999
May 15, 2024 20.45 20.45 20.45 20.45 20.34 -
May 14, 2024 20.19 20.19 20.12 20.12 20.01 635
May 13, 2024 20.17 20.17 20.17 20.17 20.06 -
May 10, 2024 20.16 20.16 20.16 20.16 20.05 -
May 8, 2024 20.06 20.06 20.06 20.06 19.96 -
May 7, 2024 20.07 20.07 20.07 20.07 19.97 103,000
May 6, 2024 19.94 19.94 19.94 19.94 19.83 -
May 3, 2024 19.78 19.78 19.78 19.78 19.67 -
Apr 30, 2024 19.69 19.69 19.69 19.69 19.59 5,072
Apr 29, 2024 19.72 19.72 19.72 19.72 19.62 -
Apr 26, 2024 19.65 19.72 19.64 19.72 19.62 3,590
Apr 25, 2024 19.47 19.47 19.46 19.46 19.36 5,580
Apr 24, 2024 19.55 19.55 19.55 19.55 19.45 -
Apr 23, 2024 19.55 19.55 19.55 19.55 19.45 9,500
Apr 22, 2024 19.24 19.29 19.24 19.29 19.19 1,860
Apr 19, 2024 19.28 19.28 19.28 19.28 19.18 620
Apr 18, 2024 19.45 19.45 19.45 19.45 19.34 620
Apr 17, 2024 19.44 19.44 19.44 19.44 19.33 -
Apr 16, 2024 19.58 19.58 19.58 19.58 19.48 620
Apr 15, 2024 20.00 20.00 19.95 19.95 19.85 972
Apr 12, 2024 19.94 19.94 19.94 19.94 19.84 -
Apr 11, 2024 19.94 19.94 19.94 19.94 19.84 -
Apr 10, 2024 19.95 19.95 19.95 19.95 19.84 -
Apr 9, 2024 20.02 20.02 20.02 20.02 19.92 -
Apr 8, 2024 20.09 20.16 20.09 20.11 20.01 35,098
Apr 5, 2024 19.94 19.94 19.94 19.94 19.84 4,937
Apr 4, 2024 20.25 20.25 20.25 20.25 20.15 -
Apr 3, 2024 20.21 20.21 20.21 20.21 20.10 -
Apr 2, 2024 20.26 20.26 20.26 20.26 20.15 2,931
Mar 28, 2024 20.28 20.28 20.28 20.28 20.17 -
Mar 27, 2024 20.20 20.20 20.20 20.20 20.10 181
Mar 26, 2024 20.21 20.21 20.21 20.21 20.10 2,400
Mar 25, 2024 20.21 20.21 20.21 20.21 20.10 -
Mar 22, 2024 20.24 20.24 20.24 20.24 20.13 -
Mar 21, 2024 20.28 20.30 20.28 20.30 20.19 1,240
Mar 20, 2024 19.98 19.98 19.98 19.98 19.87 -
Mar 19, 2024 19.80 19.80 19.80 19.80 19.69 620
Mar 18, 2024 19.84 19.94 19.84 19.94 19.84 1,860
Mar 15, 2024 19.80 19.80 19.76 19.76 19.66 1,240
Mar 14, 2024 20.03 20.03 20.02 20.02 19.92 1,240
Mar 13, 2024 19.96 19.96 19.96 19.96 19.85 -
Mar 12, 2024 19.91 19.91 19.91 19.91 19.81 -
Mar 11, 2024 19.78 19.78 19.78 19.78 19.67 -
Mar 8, 2024 19.96 19.96 19.96 19.96 19.86 620
Mar 7, 2024 19.86 19.86 19.86 19.86 19.76 -
Mar 6, 2024 19.68 19.75 19.68 19.75 19.64 1,740
Mar 5, 2024 19.75 19.78 19.75 19.75 19.65 3,100
Mar 4, 2024 19.84 19.85 19.83 19.83 19.73 2,360
Mar 1, 2024 19.67 19.70 19.67 19.70 19.60 3,720
Feb 29, 2024 19.53 19.67 19.53 19.67 19.57 21,860
Feb 28, 2024 19.57 19.59 19.52 19.59 19.49 4,340
Feb 27, 2024 19.60 19.60 19.60 19.60 19.50 620
Feb 26, 2024 19.64 19.64 19.64 19.64 19.53 -
Feb 23, 2024 19.63 19.67 19.63 19.67 19.57 1,240
Feb 22, 2024 19.44 19.52 19.44 19.52 19.42 4,941
Feb 21, 2024 0.11 Dividend
Feb 21, 2024 19.19 19.19 19.18 19.18 19.08 5,240
Feb 20, 2024 19.36 19.37 19.24 19.37 19.15 35,660
Feb 19, 2024 19.44 19.44 19.44 19.44 19.23 -
Feb 16, 2024 19.59 19.59 19.42 19.43 19.22 2,480
Feb 15, 2024 19.47 19.48 19.46 19.46 19.25 1,860
Feb 14, 2024 19.28 19.30 19.28 19.30 19.09 2,480
Feb 13, 2024 19.41 19.41 19.26 19.26 19.05 1,240
Feb 12, 2024 19.51 19.56 19.51 19.56 19.35 3,100
Feb 9, 2024 19.43 19.43 19.42 19.42 19.21 1,860
Feb 8, 2024 19.35 19.35 19.35 19.35 19.14 1,500
Feb 7, 2024 19.21 19.22 19.21 19.22 19.01 5,580
Feb 6, 2024 19.15 19.15 19.15 19.15 18.94 620
Feb 5, 2024 19.14 19.14 19.14 19.14 18.93 -
Feb 2, 2024 19.17 19.17 19.17 19.17 18.96 -
Feb 1, 2024 18.86 18.90 18.86 18.86 18.66 1,705
Jan 31, 2024 19.04 19.04 19.04 19.04 18.83 1,240
Jan 30, 2024 19.10 19.10 19.09 19.10 18.89 6,902
Jan 29, 2024 18.97 18.99 18.97 18.97 18.77 3,100
Jan 26, 2024 18.90 19.01 18.90 19.01 18.80 18,100
Jan 25, 2024 18.91 18.92 18.90 18.92 18.71 2,480
Jan 24, 2024 18.96 18.96 18.95 18.95 18.75 14,355
Jan 23, 2024 18.83 18.84 18.82 18.82 18.62 6,200
Jan 22, 2024 18.82 18.89 18.81 18.81 18.61 4,340
Jan 19, 2024 18.62 18.62 18.62 18.62 18.42 8,440
Jan 18, 2024 18.39 18.40 18.39 18.40 18.20 1,860
Jan 17, 2024 18.38 18.39 18.32 18.36 18.16 4,340
Jan 16, 2024 18.45 18.50 18.44 18.50 18.30 7,591
Jan 15, 2024 18.55 18.55 18.55 18.55 18.35 -
Jan 12, 2024 18.52 18.62 18.51 18.55 18.35 13,640
Jan 11, 2024 18.59 18.59 18.41 18.41 18.21 21,760
Jan 10, 2024 18.44 18.44 18.44 18.44 18.24 620
Jan 9, 2024 18.42 18.42 18.39 18.39 18.19 1,240
Jan 8, 2024 18.21 18.28 18.21 18.27 18.07 3,720
Jan 5, 2024 18.17 18.29 18.11 18.29 18.09 3,076
Jan 4, 2024 18.27 18.27 18.27 18.27 18.07 620
Jan 3, 2024 18.39 18.39 18.28 18.28 18.08 6,820
Dec 29, 2023 18.57 18.64 18.57 18.64 18.43 23,850
Dec 28, 2023 18.59 18.59 18.59 18.59 18.39 1,269
Dec 27, 2023 18.51 18.51 18.51 18.51 18.31 -
Dec 22, 2023 18.47 18.47 18.47 18.47 18.26 -
Dec 21, 2023 18.34 18.40 18.34 18.40 18.20 6,200
Dec 20, 2023 18.53 18.53 18.53 18.53 18.33 620
Dec 19, 2023 18.41 18.43 18.41 18.43 18.23 2,480
Dec 18, 2023 18.33 18.33 18.33 18.33 18.13 1,240
Dec 15, 2023 18.38 18.38 18.29 18.33 18.13 2,480
Dec 14, 2023 18.30 18.35 18.30 18.34 18.14 4,340
Dec 13, 2023 18.01 18.01 18.01 18.01 17.81 -
Dec 12, 2023 17.95 17.95 17.86 17.92 17.72 1,860
Dec 11, 2023 17.83 17.83 17.83 17.83 17.63 1,240
Dec 8, 2023 17.74 17.74 17.74 17.74 17.54 620
Dec 7, 2023 17.64 17.69 17.63 17.69 17.49 1,860
Dec 6, 2023 17.73 17.74 17.71 17.71 17.52 3,606
Dec 5, 2023 17.66 17.66 17.66 17.66 17.47 502
Dec 4, 2023 17.76 17.76 17.76 17.76 17.56 502
Dec 1, 2023 17.70 17.70 17.70 17.70 17.51 -
Nov 30, 2023 17.64 17.66 17.64 17.66 17.47 10,330
Nov 29, 2023 17.64 17.64 17.64 17.64 17.45 -
Nov 28, 2023 17.64 17.64 17.64 17.64 17.45 -
Nov 27, 2023 17.61 17.61 17.61 17.61 17.42 -
Nov 24, 2023 17.61 17.61 17.61 17.61 17.42 -
Nov 23, 2023 17.61 17.61 17.61 17.61 17.42 -
Nov 22, 2023 17.59 17.59 17.59 17.59 17.40 -
Nov 21, 2023 17.51 17.51 17.51 17.51 17.32 -
Nov 20, 2023 17.51 17.51 17.51 17.51 17.32 -
Nov 17, 2023 17.39 17.39 17.39 17.39 17.20 -
Nov 16, 2023 17.35 17.35 17.35 17.35 17.16 502
Nov 15, 2023 0.05 Dividend
Nov 15, 2023 17.42 17.42 17.42 17.42 17.23 502
Nov 14, 2023 17.42 17.42 17.42 17.42 17.18 -
Nov 13, 2023 17.06 17.06 17.06 17.06 16.83 -

Related Tickers