Xtrackers MSCI Indonesia Swap UCITS ETF (LON:XIDD)
London · Delayed Price · Currency is GBP · Price in USD 8.45
-0.17 (-1.91%)
At close: Sep 22, 2026
LON:XIDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.54 | 8.58 | 8.54 | 8.45 | 8.45 | -1.91% | 2,349 |
| Sep 21, 2026 | 8.65 | 8.65 | 8.65 | 8.62 | 8.62 | -0.45% | 2,311 |
| Sep 18, 2026 | 8.83 | 8.83 | 8.67 | 8.66 | 8.66 | -2.51% | 25,199 |
| Sep 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.27% | - |
| Sep 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.78% | - |
| Sep 15, 2026 | 9.05 | 9.05 | 9.05 | 8.97 | 8.97 | -1.52% | 8 |
| Sep 14, 2026 | 8.86 | 9.13 | 8.86 | 9.11 | 9.11 | 1.80% | 9 |
| Sep 11, 2026 | 8.92 | 8.93 | 8.92 | 8.95 | 8.95 | -0.28% | 7,079 |
| Sep 10, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.93% | - |
| Sep 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.73% | - |
| Sep 8, 2026 | 9.18 | 9.18 | 9.18 | 9.22 | 9.22 | 0.74% | 171 |
| Sep 7, 2026 | 9.14 | 9.17 | 9.14 | 9.15 | 9.15 | -0.99% | 3,048 |
| Sep 4, 2026 | 9.29 | 9.29 | 9.29 | 9.24 | 9.24 | -1.07% | 380 |
| Sep 3, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.41% | - |
| Sep 2, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.70% | - |
| Sep 1, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.01% | - |
| Aug 28, 2026 | 9.01 | 9.01 | 8.93 | 8.88 | 8.88 | -2.03% | 8,884 |
| Aug 27, 2026 | 9.18 | 9.20 | 9.00 | 9.06 | 9.06 | -0.60% | 366,271 |
| Aug 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.58% | - |
| Aug 25, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.57% | - |
| Aug 24, 2026 | 9.20 | 9.20 | 9.20 | 9.21 | 9.21 | -0.63% | 500 |
| Aug 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.09% | 1,264 |
| Aug 20, 2026 | 9.07 | 9.07 | 9.05 | 9.08 | 9.08 | 1.17% | 5,195 |
| Aug 19, 2026 | 8.94 | 8.96 | 8.94 | 8.98 | 8.98 | 1.23% | 36,653 |
| Aug 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.96% | - |
| Aug 17, 2026 | 8.96 | 8.96 | 8.95 | 8.95 | 8.95 | 0.22% | 1,560 |
| Aug 14, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.25% | - |
| Aug 13, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.64% | - |
| Aug 12, 2026 | 8.93 | 9.01 | 8.93 | 8.97 | 8.97 | 0.97% | 854 |
| Aug 11, 2026 | 8.90 | 8.93 | 8.90 | 8.88 | 8.88 | -1.44% | 1,651 |
| Aug 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.02% | 94 |
| Aug 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.29% | - |
| Aug 6, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.28% | - |
| Aug 5, 2026 | 9.04 | 9.04 | 9.01 | 9.01 | 9.01 | 0.11% | 19,358 |
| Aug 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.09% | 442 |
| Aug 3, 2026 | 8.90 | 8.90 | 8.90 | 8.91 | 8.91 | 0.94% | 150 |
| Jul 31, 2026 | 8.85 | 8.91 | 8.85 | 8.82 | 8.82 | -0.20% | 3,645 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.85 | 8.84 | 8.84 | 2.54% | 121 |
| Jul 29, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.91% | - |
| Jul 28, 2026 | 8.72 | 8.73 | 8.66 | 8.70 | 8.70 | 0.26% | 7,144 |
| Jul 27, 2026 | 8.71 | 8.76 | 8.71 | 8.68 | 8.68 | -1.91% | 3,908 |
| Jul 24, 2026 | 8.81 | 8.85 | 8.79 | 8.85 | 8.85 | -0.03% | 8,796 |
| Jul 23, 2026 | 9.15 | 9.15 | 8.85 | 8.85 | 8.85 | -3.00% | 2,885 |
| Jul 22, 2026 | 9.15 | 9.15 | 9.15 | 9.12 | 9.12 | -0.88% | 6,622 |
| Jul 21, 2026 | 9.21 | 9.21 | 9.18 | 9.20 | 9.20 | 0.74% | 37,730 |
| Jul 20, 2026 | 9.09 | 9.09 | 9.09 | 9.14 | 9.14 | 0.74% | 5,888 |
| Jul 17, 2026 | 9.05 | 9.05 | 9.05 | 9.07 | 9.07 | 3.41% | 1,571 |
| Jul 16, 2026 | 8.74 | 8.74 | 8.73 | 8.77 | 8.77 | 1.87% | 20,792 |
| Jul 15, 2026 | 8.69 | 8.69 | 8.61 | 8.61 | 8.61 | -0.19% | 9,329 |
| Jul 14, 2026 | 8.67 | 8.67 | 8.62 | 8.63 | 8.63 | -0.69% | 3,013 |