Xtrackers MSCI Indonesia Swap UCITS ETF (XAIN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025560 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
| 1721939160 | 13.83 | -0.16 | -1.16 | 13.916 | 13.916 | 13.83 | 46 |
| 1721852820 | 13.992 | -0.15 | -1.06 | 13.992 | 13.992 | 13.992 | 1 |
| 1721766420 | 14.142 | 0.1 | 0.70 | 14.106 | 14.142 | 14.074 | 286 |
| 1721677800 | 14.044 | -0.01 | -0.10 | 14.04 | 14.044 | 13.956 | 26 |
| 1721420760 | 14.058 | 0.03 | 0.24 | 13.924 | 14.058 | 13.9 | 9070 |
| 1721334360 | 14.024 | 0.21 | 1.53 | 14.024 | 14.024 | 14.024 | 740 |
| 1721248020 | 13.812 | -0.11 | -0.76 | 13.86 | 13.86 | 13.812 | 20 |
| 1721161560 | 13.918 | -0.01 | -0.04 | 13.77 | 13.918 | 13.77 | 352 |
| 1721075160 | 13.924 | -0.29 | -2.07 | 13.938 | 13.938 | 13.856 | 246 |
| 1720815960 | 14.218 | 0.23 | 1.63 | 14.074 | 14.222 | 14.074 | 1118 |
| 1720729560 | 13.99 | 0.02 | 0.17 | 13.99 | 13.99 | 13.99 | 112 |
| 1720643220 | 13.966 | 0.14 | 1.00 | 13.966 | 13.966 | 13.964 | 3616 |
| 1720556760 | 13.828 | 0.15 | 1.08 | 13.912 | 13.912 | 13.828 | 152 |
| 1720470360 | 13.68 | -0.17 | -1.21 | 13.88 | 13.88 | 13.68 | 636 |
| 1720211220 | 13.848 | 0.18 | 1.33 | 13.772 | 13.848 | 13.772 | 956 |
| 1720124820 | 13.666 | 0.04 | 0.26 | 13.738 | 13.738 | 13.666 | 257 |
| 1720038420 | 13.63 | 0 | 0.00 | 13.63 | 13.63 | 13.63 | 0 |
| 1719952020 | 13.63 | -0.05 | -0.34 | 13.66 | 13.66 | 13.482 | 995 |
| 1719865620 | 13.676 | 0.16 | 1.18 | 13.516 | 13.676 | 13.516 | 306 |
| 1719606420 | 13.516 | 0.16 | 1.23 | 13.6 | 13.628 | 13.516 | 557 |
| 1719520020 | 13.352 | 0.41 | 3.15 | 13.268 | 13.352 | 13.268 | 2691 |
| 1719433620 | 12.944 | -0.06 | -0.43 | 13.106 | 13.142 | 12.944 | 181 |
| 1719347160 | 13 | -0.21 | -1.57 | 13 | 13 | 13 | 40 |
| 1719260820 | 13.208 | 0.3 | 2.34 | 13.22 | 13.272 | 13.19 | 1641 |
| 1719001560 | 12.906 | 0 | 0.00 | 12.906 | 12.906 | 12.906 | 0 |
| 1718915160 | 12.906 | 0.33 | 2.64 | 12.756 | 12.906 | 12.756 | 2661 |
| 1718828820 | 12.574 | -0.16 | -1.23 | 12.702 | 12.702 | 12.574 | 857 |
| 1718742360 | 12.73 | 0.02 | 0.14 | 12.73 | 12.73 | 12.73 | 1 |
| 1718656020 | 12.712 | -0.01 | -0.08 | 12.74 | 12.742 | 12.664 | 379 |
| 1718396820 | 12.722 | -0.23 | -1.79 | 12.9 | 12.9 | 12.688 | 2704 |
| 1718310420 | 12.954 | -0.21 | -1.61 | 12.954 | 12.954 | 12.954 | 1200 |
| 1718224020 | 13.166 | 0 | 0.00 | 13.166 | 13.166 | 13.166 | 0 |
| 1718137620 | 13.166 | -0.21 | -1.56 | 13.166 | 13.166 | 13.166 | 24 |
| 1718051220 | 13.374 | 0 | 0.00 | 13.374 | 13.374 | 13.374 | 0 |
| 1717792020 | 13.374 | -0.07 | -0.55 | 13.472 | 13.472 | 13.208 | 324 |
| 1717705620 | 13.448 | 0.27 | 2.03 | 13.394 | 13.448 | 13.394 | 101 |
| 1717619220 | 13.18 | -0.27 | -2.01 | 13.36 | 13.36 | 13.18 | 107 |
| 1717532820 | 13.45 | 0.09 | 0.64 | 13.454 | 13.464 | 13.45 | 1666 |
| 1717446420 | 13.364 | 0.28 | 2.17 | 13.426 | 13.456 | 13.364 | 491 |
| 1717187220 | 13.08 | -0.02 | -0.14 | 13.132 | 13.142 | 13.08 | 502 |
| 1717100820 | 13.098 | -0.15 | -1.15 | 13.098 | 13.098 | 13.098 | 249 |
| 1717014420 | 13.25 | -0.38 | -2.76 | 13.428 | 13.428 | 13.25 | 4481 |
| 1716928020 | 13.626 | 0.07 | 0.50 | 13.66 | 13.66 | 13.608 | 4135 |
| 1716841560 | 13.558 | -0.07 | -0.50 | 13.652 | 13.652 | 13.53 | 91 |
| 1716582420 | 13.626 | -0.17 | -1.25 | 13.688 | 13.688 | 13.626 | 2 |
| 1716496020 | 13.798 | 0.09 | 0.63 | 13.82 | 13.82 | 13.76 | 1229 |
| 1716409620 | 13.712 | 0.06 | 0.45 | 13.764 | 13.764 | 13.712 | 4527 |
| 1716323160 | 13.65 | -0.35 | -2.51 | 13.754 | 13.754 | 13.65 | 4553 |
| 1716236760 | 14.002 | -0.14 | -1.00 | 14.032 | 14.032 | 13.92 | 261 |
| 1715977620 | 14.144 | 0.05 | 0.34 | 14.198 | 14.348 | 14.144 | 1249 |
| 1715891220 | 14.096 | 0.04 | 0.27 | 14.06 | 14.12 | 14.06 | 1187 |
| 1715804820 | 14.058 | 0.35 | 2.58 | 13.886 | 14.058 | 13.87 | 994 |
| 1715718420 | 13.704 | -0.01 | -0.10 | 13.704 | 13.704 | 13.704 | 1 |
| 1715631960 | 13.718 | -0.08 | -0.59 | 13.662 | 13.85 | 13.662 | 1689 |
| 1715372820 | 13.8 | -0.03 | -0.22 | 13.804 | 13.806 | 13.8 | 840 |
| 1715286420 | 13.83 | -0.02 | -0.14 | 13.766 | 13.83 | 13.736 | 232 |
| 1715200020 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1715113620 | 13.85 | -0.22 | -1.55 | 13.946 | 13.946 | 13.85 | 238 |
| 1715027220 | 14.068 | -0.06 | -0.45 | 14.086 | 14.086 | 14.054 | 983 |
| 1714768020 | 14.132 | 0.3 | 2.17 | 13.99 | 14.132 | 13.99 | 20 |
| 1714681560 | 13.832 | -0.41 | -2.89 | 13.874 | 13.892 | 13.72 | 3704 |
| 1714508820 | 14.244 | 0.25 | 1.77 | 14.29 | 14.368 | 14.21 | 2237 |
| 1714422420 | 13.996 | 0.1 | 0.69 | 13.944 | 14.07 | 13.92 | 2202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
