Xtrackers MSCI Indonesia Swap UCITS ETF (SGX:KJ7)
Singapore · Delayed Price · Currency is SGD · Price in USD 8.64
-0.12 (-1.37%)
Sep 22, 2026, 9:58 AM SGT
SGX:KJ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.64 | 8.64 | 8.64 | 8.56 | 8.56 | -1.38% | 10 |
| Sep 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% | - |
| Sep 18, 2026 | 8.83 | 8.83 | 8.76 | 8.76 | 8.76 | -1.57% | 16 |
| Sep 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Sep 16, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.33% | - |
| Sep 15, 2026 | 9.19 | 9.19 | 9.19 | 9.04 | 9.04 | -1.63% | 11 |
| Sep 14, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2.80% | - |
| Sep 11, 2026 | 8.88 | 8.89 | 8.82 | 8.94 | 8.94 | -1.32% | 171 |
| Sep 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% | - |
| Sep 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.52% | - |
| Sep 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.88% | - |
| Sep 7, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.87% | - |
| Sep 4, 2026 | 9.30 | 9.31 | 9.30 | 9.22 | 9.22 | -0.54% | 65 |
| Sep 3, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.32% | - |
| Sep 2, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% | - |
| Sep 1, 2026 | 9.01 | 9.01 | 9.01 | 9.05 | 9.05 | -2.06% | 5 |
| Aug 31, 2026 | 9.28 | 9.28 | 9.25 | 9.24 | 9.24 | -0.22% | 1,010 |
| Aug 28, 2026 | 9.25 | 9.25 | 9.25 | 9.26 | 9.26 | 0.98% | 400 |
| Aug 27, 2026 | 9.21 | 9.21 | 9.21 | 9.17 | 9.17 | 0.77% | 400 |
| Aug 26, 2026 | 9.12 | 9.12 | 9.12 | 9.10 | 9.10 | -1.19% | 50 |
| Aug 25, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.55% | - |
| Aug 24, 2026 | 9.20 | 9.20 | 9.20 | 9.16 | 9.16 | -0.97% | 300 |
| Aug 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.76% | - |
| Aug 20, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.00% | - |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% | - |
| Aug 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% | - |
| Aug 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | - |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.47% | - |
| Aug 13, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.11% | 3,000 |
| Aug 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.79% | - |
| Aug 11, 2026 | 9.05 | 9.05 | 9.05 | 8.90 | 8.90 | -2.20% | 80 |
| Aug 7, 2026 | 9.05 | 9.05 | 9.05 | 9.10 | 9.10 | 0.66% | 150 |
| Aug 6, 2026 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | -0.11% | 240 |
| Aug 5, 2026 | 8.98 | 8.98 | 8.98 | 9.05 | 9.05 | 0.67% | 450 |
| Aug 4, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.24% | - |
| Aug 3, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.11% | - |
| Jul 31, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.91% | - |
| Jul 30, 2026 | 8.75 | 8.75 | 8.75 | 8.81 | 8.81 | 1.26% | 325 |
| Jul 29, 2026 | 8.64 | 8.64 | 8.64 | 8.70 | 8.70 | -0.11% | 20 |
| Jul 28, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.80% | - |
| Jul 27, 2026 | 8.82 | 8.82 | 8.81 | 8.78 | 8.78 | -0.34% | 400 |
| Jul 24, 2026 | 8.88 | 8.88 | 8.88 | 8.81 | 8.81 | -2.11% | 5 |
| Jul 23, 2026 | 9.20 | 9.20 | 9.20 | 9.00 | 9.00 | -1.32% | 900 |
| Jul 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.44% | - |
| Jul 21, 2026 | 9.20 | 9.20 | 9.20 | 9.16 | 9.16 | 0.66% | 1,000 |
| Jul 20, 2026 | 9.12 | 9.19 | 9.12 | 9.10 | 9.10 | 0.33% | 557 |
| Jul 17, 2026 | 8.84 | 9.00 | 8.84 | 9.07 | 9.07 | 3.78% | 165 |
| Jul 16, 2026 | 8.65 | 8.65 | 8.65 | 8.74 | 8.74 | 1.63% | 2 |
| Jul 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.35% | - |
| Jul 14, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.70% | - |