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

LSE - Delayed Quote USD

Xtrackers S&P Global Infrastructure Swap UCITS ETF 1C (XGID.L)

66.15
+0.32
+(0.48%)
At close: April 28 at 4:25:53 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202566.4666.4666.4666.4666.46-
Apr 28, 202566.1866.1866.1866.2466.2442
Apr 25, 202566.4266.4666.0366.0366.03442
Apr 24, 202565.7665.7665.5065.8365.83451
Apr 23, 202565.4465.4465.4465.4465.44-
Apr 22, 202565.3665.3665.3665.3665.36-
Apr 17, 202564.6365.1264.6365.1265.12594
Apr 16, 202564.2664.5964.2664.9264.92372
Apr 15, 202564.4664.4664.4664.4664.46-
Apr 14, 202563.5163.9063.5163.9063.90780
Apr 11, 202561.9061.9061.9061.9061.90-
Apr 10, 202562.0662.0662.0661.7461.741,088
Apr 9, 202558.8158.8158.8158.8158.81-
Apr 8, 202561.3261.3261.3260.5960.59210
Apr 7, 202559.7960.5159.7959.2659.26134
Apr 4, 202564.3464.3461.9161.9961.99704
Apr 3, 202564.6665.2564.6665.2965.291,327
Apr 2, 202564.4764.4764.3364.9864.98942
Apr 1, 202564.1064.1064.1064.4764.47300
Mar 31, 202563.7663.7663.6264.0764.07275
Mar 28, 202563.9963.9963.9963.9963.99-
Mar 27, 202564.0664.0664.0664.1264.12106
Mar 26, 202564.0664.0664.0664.1164.11229
Mar 25, 202564.0264.0264.0263.9663.9660
Mar 24, 202564.1864.2564.0864.2564.251,200
Mar 21, 202563.9563.9563.8063.6963.69299
Mar 20, 202563.9663.9663.9663.9663.96-
Mar 19, 202563.7863.7863.7863.7863.78-
Mar 18, 202563.8964.0163.8963.7163.71410
Mar 17, 202563.7663.7663.2763.8863.8810,350
Mar 14, 202563.0163.0163.0163.0163.01-
Mar 13, 202561.8361.8361.8361.8361.83-
Mar 12, 202562.0662.0662.0662.0662.06-
Mar 11, 202562.4562.4562.3461.8861.88142
Mar 10, 202561.8362.2261.8362.0662.061,186
Mar 7, 202561.5661.5661.5661.5661.56-
Mar 6, 202561.5761.5761.5762.0162.0162
Mar 5, 202562.1062.1062.1062.1062.10-
Mar 4, 202562.5262.5262.0762.1062.101,736
Mar 3, 202562.8562.8562.8563.0863.0818
Feb 28, 202562.1462.1462.1462.4162.41304
Feb 27, 202562.4562.4562.4562.4562.45-
Feb 26, 202563.1263.1263.1263.1263.12-
Feb 25, 202562.2762.2762.2762.2762.27-
Feb 24, 202563.2963.2963.1963.1863.18123
Feb 21, 202563.5663.5663.5663.5663.56-
Feb 20, 202563.4463.4463.4463.4463.44-
Feb 19, 202563.8263.8263.8263.8263.8220
Feb 18, 202563.8363.8363.8363.8363.83-
Feb 17, 202563.8163.8163.8163.8163.81-
Feb 14, 202564.0064.2364.0064.0764.071,933
Feb 13, 202563.7563.8363.6463.7663.762,187
Feb 12, 202563.3963.3963.3963.3963.39-
Feb 11, 202563.1663.2663.1663.4763.471,420
Feb 10, 202563.0763.0863.0763.3163.31400
Feb 7, 202563.1163.1762.9562.8862.88271
Feb 6, 202563.0663.0663.0663.0663.0624
Feb 5, 202563.0263.5763.0263.5763.574,535
Feb 4, 202562.5462.5462.5263.0363.03158
Feb 3, 202562.0662.0661.8562.7762.77245
Jan 31, 202563.1463.5063.1463.3363.331,215
Jan 30, 202563.4663.4663.1663.5363.53137
Jan 29, 202562.7362.9062.6662.6662.663,266
Jan 28, 202562.3462.3462.3462.3462.34-
Jan 27, 202564.0664.0662.5162.5362.535,170
Jan 24, 202563.9964.1163.9464.1164.112,422
Jan 23, 202563.8963.9763.8963.8963.891,095
Jan 22, 202563.8863.8863.8863.8863.88-
Jan 21, 202564.4564.4564.4564.6164.61360
Jan 20, 202563.7064.2863.7064.0864.081,596
Jan 17, 202563.2464.2563.2464.2564.2571
Jan 16, 202563.1063.1063.1063.1063.10-
Jan 15, 202562.8762.8762.8762.8762.87-
Jan 14, 202561.3961.3961.3961.7661.76650
Jan 13, 202561.6161.6161.1361.0361.03296
Jan 10, 202561.2561.2561.2561.2561.25-
Jan 9, 202562.0962.1262.0361.9161.91226
Jan 8, 202562.2562.2761.8461.7461.74448
Jan 7, 202562.4962.4962.4962.4462.4488
Jan 6, 202562.4762.4862.4762.5362.531,781
Jan 3, 202562.1462.3862.1462.3762.37460
Jan 2, 202561.8861.8861.8861.8861.88-
Dec 31, 202461.5661.5661.5661.5661.56-
Dec 30, 202461.2461.2461.2461.2461.24-
Dec 27, 202461.4661.6061.3761.6061.602,567
Dec 24, 202461.5361.5361.5361.5361.53-
Dec 23, 202461.0361.0361.0361.0361.03-
Dec 20, 202461.1061.1061.1061.1061.10-
Dec 19, 202460.4460.4460.4460.4960.4966
Dec 18, 202461.5161.5161.5161.5161.51-
Dec 17, 202461.5161.5161.5161.5161.51-
Dec 16, 202461.8261.8261.8261.8261.82-
Dec 13, 202462.0162.0162.0162.0162.01-
Dec 12, 202462.4062.4062.4062.4062.40-
Dec 11, 202462.4262.4262.4262.4262.42-
Dec 10, 202462.6462.6462.6462.6462.64-
Dec 9, 202463.4463.4463.4463.4463.44-
Dec 6, 202463.6563.6563.6563.6563.65-
Dec 5, 202464.2464.2464.2464.2464.24-
Dec 4, 202463.4463.4463.4463.4463.44-
Dec 3, 202463.5663.5663.5663.5663.56-
Dec 2, 202464.3064.3064.3063.4963.4915
Nov 29, 202464.3064.3064.2064.2964.29231
Nov 28, 202464.2964.2964.2964.2964.29-
Nov 27, 202464.3264.3264.3264.3264.32-
Nov 26, 202463.8563.8563.8563.8563.85-
Nov 25, 202463.8363.8363.8363.8363.83-
Nov 22, 202463.8363.8363.8363.8363.83-
Nov 21, 202463.6963.6963.6963.6963.69-
Nov 20, 202463.1063.1063.1063.1063.10-
Nov 19, 202462.8762.9262.8763.1063.101,035
Nov 18, 202462.7562.7562.7562.7562.75-
Nov 15, 202461.8761.8761.8762.1062.1061
Nov 14, 202461.9261.9261.9261.9261.92-
Nov 13, 202461.6961.8061.6661.7461.74273
Nov 12, 202462.1062.1062.1062.1062.10-
Nov 11, 202462.9462.9462.9462.9462.94-
Nov 8, 202462.4762.4762.4762.4762.47-
Nov 7, 202462.4962.4962.4962.4962.49109
Nov 6, 202461.8161.8161.8161.8161.81-
Nov 5, 202461.5561.5561.5062.0062.00410
Nov 4, 202461.7761.9161.7061.5361.5315
Nov 1, 202462.1062.1062.1062.1062.10-
Oct 31, 202462.3162.3162.3162.3162.31-
Oct 30, 202462.4262.4262.4262.4262.42-
Oct 29, 202462.5662.5662.5662.5662.56-
Oct 28, 202463.3163.3163.3163.3163.31-
Oct 25, 202463.3563.3863.3563.1563.15237
Oct 24, 202463.3763.3763.3763.3763.37-
Oct 23, 202463.0663.0663.0663.1063.1085
Oct 22, 202463.3563.3563.3563.3563.35-
Oct 21, 202463.7263.7263.7263.4763.47196
Oct 18, 202463.8963.9463.8963.8663.862,275
Oct 17, 202464.1564.1564.1564.0164.013
Oct 16, 202463.8363.8363.8363.8363.83-
Oct 15, 202463.6463.6463.6463.6463.64-
Oct 14, 202463.4163.4163.4163.4163.41-
Oct 11, 202463.0163.0262.5362.8962.892,035
Oct 10, 202462.6462.6462.5962.5662.56420
Oct 9, 202462.5462.6362.5462.4762.474,764
Oct 8, 202462.6762.6762.6762.5162.5144
Oct 7, 202463.1963.1963.1963.1963.19-
Oct 4, 202463.0363.0363.0363.0363.03-
Oct 3, 202463.2063.2063.2062.9962.992
Oct 2, 202463.0563.0562.8663.1063.1044
Oct 1, 202463.0463.0563.0462.9962.99119
Sep 30, 202463.1063.1063.1062.9762.97162
Sep 27, 202463.2263.2263.2263.2263.22-
Sep 26, 202463.0163.0463.0163.0463.04450
Sep 25, 202462.7462.7462.7462.7462.74-
Sep 24, 202463.1063.1063.1063.1063.10-
Sep 23, 202462.4662.4762.4662.8762.87317
Sep 20, 202461.9661.9661.9661.9461.9448
Sep 19, 202461.8561.8561.8561.8561.85-
Sep 18, 202462.1962.1962.1962.1962.19-
Sep 17, 202462.4062.4062.4062.4062.40-
Sep 16, 202461.9961.9961.9961.9961.99-
Sep 13, 202461.5661.5661.5661.5661.56-
Sep 12, 202460.9060.9060.9060.9060.90-
Sep 11, 202460.3160.3160.3160.3160.31-
Sep 10, 202460.8360.8360.8360.8360.83-
Sep 9, 202460.3760.3760.3660.4960.49158
Sep 6, 202461.2661.2661.2660.5460.5463
Sep 5, 202460.8360.8360.8360.8360.83-
Sep 4, 202460.8760.8760.8760.8760.87-
Sep 3, 202460.5160.5160.5160.4760.4795
Sep 2, 202460.3760.8160.3760.7960.79336
Aug 30, 202460.1560.1560.1560.4960.4964
Aug 29, 202460.1260.1260.1260.1260.12-
Aug 28, 202460.2960.2960.2960.2960.29-
Aug 27, 202460.1060.1060.1060.1060.10-
Aug 23, 202459.7960.3459.7860.3360.3352
Aug 22, 202459.7459.7459.7459.7459.74-
Aug 21, 202459.8759.8759.8559.8859.88838
Aug 20, 202459.6759.6759.6759.6759.67-
Aug 19, 202459.3359.8859.3359.7859.78400
Aug 16, 202459.2159.2158.9459.2159.21324
Aug 15, 202459.0359.0359.0359.0359.03-
Aug 14, 202458.8258.8358.8258.8358.8378
Aug 13, 202458.3958.3958.3958.3958.39-
Aug 12, 202457.9457.9457.9457.9557.951,400
Aug 9, 202458.1258.1257.8357.9357.93270
Aug 8, 202457.6657.6657.6657.7657.76210
Aug 7, 202458.1058.1058.1058.1058.10-
Aug 6, 202457.0857.0857.0857.0857.08-
Aug 5, 202457.7357.7357.7356.7656.76672
Aug 2, 202458.2558.3157.4457.4457.44174
Aug 1, 202457.9257.9257.9257.9257.92-
Jul 31, 202458.2858.2858.2858.1958.1941
Jul 30, 202457.5757.6157.5757.6157.61105
Jul 29, 202457.6157.6157.6157.6157.61-
Jul 26, 202457.6057.6057.6057.6057.60-
Jul 25, 202457.5057.6357.4957.6357.63531
Jul 24, 202457.6257.7857.6157.7657.76677
Jul 23, 202457.6757.6757.6757.7957.79210
Jul 22, 202457.9157.9157.9157.9157.91-
Jul 19, 202457.4657.4657.4657.4657.46-
Jul 18, 202457.9757.9757.9757.9757.97-
Jul 17, 202457.8557.8557.8557.8557.85-
Jul 16, 202457.6157.6157.6157.6157.61-
Jul 15, 202457.7857.7857.7857.7857.78-
Jul 12, 202458.2858.2858.2858.2858.28-
Jul 11, 202457.7157.7157.7157.7157.71-
Jul 10, 202456.9056.9056.9056.9056.90-
Jul 9, 202456.6056.6056.4056.4256.421,520
Jul 8, 202456.5056.5056.5056.5056.50-
Jul 5, 202456.5356.5356.5356.5356.53-
Jul 4, 202456.5856.5856.5856.5856.58-
Jul 3, 202456.5156.5156.5156.5156.51-
Jul 2, 202455.7255.7255.7255.7255.72-
Jul 1, 202456.1056.1155.7155.7155.71385
Jun 28, 202455.7555.7555.7555.7555.75-
Jun 27, 202455.8855.8855.8455.8455.84286
Jun 26, 202455.9655.9655.9655.9655.96-
Jun 25, 202456.2256.2256.2256.2256.22-
Jun 24, 202456.5856.5856.5856.5856.58-
Jun 21, 202456.1856.1855.8655.8655.86307
Jun 20, 202455.9755.9755.9755.9755.97-
Jun 19, 202455.6755.6755.6755.6755.67-
Jun 18, 202455.6955.6955.6955.6955.69-
Jun 17, 202455.3555.3555.3555.3555.35-
Jun 14, 202455.5155.5755.5155.5755.5730
Jun 13, 202456.2056.2055.9055.9055.90248
Jun 12, 202456.3656.3656.3656.4656.461,994
Jun 11, 202456.1356.1356.1356.1356.13-
Jun 10, 202456.6056.6056.6056.6056.60132
Jun 7, 202456.8456.8456.8456.8456.84-
Jun 6, 202457.5357.5357.5357.5357.53-
Jun 5, 202457.3157.3157.3157.3157.31-
Jun 4, 202456.9956.9956.9956.9956.99-
Jun 3, 202457.1957.1957.1957.1957.19-
May 31, 202456.9756.9756.9756.9756.97-
May 30, 202456.6056.6056.6056.6056.60-
May 29, 202455.9755.9755.9755.9755.97-
May 28, 202457.4957.4956.8756.8856.881,366
May 24, 202456.8156.8156.8057.0857.08210
May 23, 202457.0857.0857.0857.0857.08-
May 22, 202457.7057.7057.7057.7057.70-
May 21, 202457.7257.7257.7257.8557.8540
May 20, 202457.8057.8057.8057.8557.8548
May 17, 202457.8657.8657.8657.8657.86-
May 16, 202457.9057.9057.9057.9057.90-
May 15, 202457.9057.9057.9057.9057.90-
May 14, 202457.1957.2457.1957.2657.26510
May 13, 202457.1757.1757.1757.1757.17-
May 10, 202457.1657.1657.1657.1657.16-
May 9, 202456.3656.3656.3356.7156.71182
May 8, 202456.1156.1156.1156.2256.2258
May 7, 202455.8255.9855.8255.8955.89281
May 3, 202455.5855.6155.5555.1955.191,457
May 2, 202454.4754.8654.4754.8654.863,351
May 1, 202453.9753.9753.9753.9453.94628
Apr 30, 202454.3254.3254.3254.3254.32-

Related Tickers