Xtrackers MSCI Indonesia Swap UCITS ETF (LON:XIDD)
London · Delayed Price · Currency is GBP · Price in USD 13.46
+0.08 (0.58%)
At close: Sep 19, 2025
LON:XIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13.47 | 13.47 | 13.47 | 13.46 | 13.46 | 0.58% | 260 |
| Sep 18, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.92% | - |
| Sep 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.09% | - |
| Sep 16, 2025 | 13.51 | 13.51 | 13.51 | 13.50 | 13.50 | -0.79% | 270 |
| Sep 15, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.49% | - |
| Sep 12, 2025 | 13.49 | 13.49 | 13.48 | 13.54 | 13.54 | 1.26% | 4,898 |
| Sep 11, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.80% | - |
| Sep 10, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.73% | - |
| Sep 9, 2025 | 12.93 | 12.93 | 12.93 | 12.91 | 12.91 | -2.12% | 6,441 |
| Sep 8, 2025 | 13.57 | 13.57 | 13.57 | 13.19 | 13.19 | -2.75% | 216 |
| Sep 5, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.08% | - |
| Sep 4, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.22% | - |
| Sep 3, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.04% | - |
| Sep 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.23% | - |
| Sep 1, 2025 | 13.21 | 13.21 | 13.21 | 13.28 | 13.28 | -0.90% | 530 |
| Aug 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.58% | - |
| Aug 28, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.11% | - |
| Aug 27, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.46% | - |
| Aug 26, 2025 | 13.99 | 13.99 | 13.91 | 13.94 | 13.94 | -1.59% | 6,671 |
| Aug 22, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.53% | - |
| Aug 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.32% | - |
| Aug 20, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.47% | - |
| Aug 19, 2025 | 14.03 | 14.03 | 14.00 | 13.93 | 13.93 | -1.46% | 360 |
| Aug 18, 2025 | 14.24 | 14.24 | 14.24 | 14.14 | 14.14 | -0.21% | 205 |
| Aug 15, 2025 | 14.25 | 14.28 | 14.18 | 14.17 | 14.17 | -0.70% | 600 |
| Aug 14, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.48% | - |
| Aug 13, 2025 | 14.28 | 14.28 | 14.28 | 14.49 | 14.49 | 0.87% | 250 |
| Aug 12, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 5.47% | 2,123 |
| Aug 11, 2025 | 13.55 | 13.55 | 13.55 | 13.62 | 13.62 | 0.85% | 250 |
| Aug 8, 2025 | 13.45 | 13.45 | 13.45 | 13.50 | 13.50 | 0.41% | 250 |
| Aug 7, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.34% | - |
| Aug 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.54% | - |
| Aug 5, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.34% | - |
| Aug 4, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.10% | - |
| Aug 1, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.11% | - |
| Jul 31, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.57% | - |
| Jul 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.63% | - |
| Jul 29, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.01% | - |
| Jul 28, 2025 | 13.62 | 13.63 | 13.60 | 13.56 | 13.56 | -0.01% | 644 |
| Jul 25, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.24% | 250 |
| Jul 24, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.22% | - |
| Jul 23, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.94% | - |
| Jul 22, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.86% | - |
| Jul 21, 2025 | 13.53 | 13.55 | 13.53 | 13.56 | 13.56 | -0.21% | 2,500 |
| Jul 18, 2025 | 13.53 | 13.53 | 13.53 | 13.59 | 13.59 | 0.11% | 172 |
| Jul 17, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.52% | - |
| Jul 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.10% | - |
| Jul 15, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.33% | - |
| Jul 14, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.48% | - |
| Jul 11, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.03% | - |