Yahoo

Mail

Singapore markets closed

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,017.77
-52.79(-1.30%)
Dow
33,717.09
-260.99(-0.77%)
Nasdaq
11,393.81
-227.90(-1.96%)
BTC-USD
22,864.52
-396.00(-1.70%)
CMC Crypto 200
518.36
-19.51(-3.63%)

Xtrackers FTSE Vietnam Swap UCITS ETF (HD9.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

28.94

+0.03

(+0.10%)

At close: 02:14PM SGT

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	29.20	29.20	28.20	28.94	28.94	203
30 Jan 2023	28.80	28.80	28.80	28.80	28.80	254
27 Jan 2023	28.90	28.99	28.80	28.80	28.80	10,525
26 Jan 2023	28.80	28.80	28.50	28.50	28.50	1,068
25 Jan 2023	28.80	28.89	28.80	28.80	28.80	6,116
20 Jan 2023	28.35	28.35	28.35	28.35	28.35	708
19 Jan 2023	28.40	28.40	28.40	28.40	28.40	1
18 Jan 2023	28.00	28.00	28.00	28.00	28.00	12
17 Jan 2023	27.50	27.88	27.50	27.88	27.88	20,150
16 Jan 2023	27.20	27.20	27.20	27.20	27.20	30
13 Jan 2023	27.48	27.48	27.40	27.40	27.40	1,000
12 Jan 2023	27.33	27.33	27.29	27.29	27.29	260
11 Jan 2023	27.37	27.38	27.32	27.32	27.32	5,437
10 Jan 2023	27.04	27.04	27.04	27.04	27.04	1,800
09 Jan 2023	27.75	27.75	27.00	27.00	27.00	3,081
06 Jan 2023	27.22	27.48	27.20	27.22	27.22	6,335
05 Jan 2023	27.13	27.20	27.10	27.20	27.20	1,003
04 Jan 2023	26.93	26.93	26.93	26.93	26.93	223
03 Jan 2023	25.67	26.60	25.61	26.60	26.60	116
30 Dec 2022	25.81	25.81	25.81	25.81	25.81	33
29 Dec 2022	25.48	25.48	25.48	25.48	25.48	100
28 Dec 2022	25.96	25.96	25.96	25.96	25.96	-
27 Dec 2022	26.00	26.00	25.20	25.96	25.96	211
23 Dec 2022	26.13	26.13	25.89	25.89	25.89	714
22 Dec 2022	26.07	26.19	26.07	26.13	26.13	1,086
21 Dec 2022	26.37	26.37	25.80	25.80	25.80	1,006
20 Dec 2022	26.81	26.81	26.30	26.30	26.30	13
19 Dec 2022	28.00	28.00	27.00	27.00	27.00	111
16 Dec 2022	27.50	27.80	27.42	27.80	27.80	2,980
15 Dec 2022	27.51	27.51	27.51	27.51	27.51	43
14 Dec 2022	27.30	27.58	27.30	27.30	27.30	219
13 Dec 2022	27.80	27.80	27.16	27.16	27.16	114
12 Dec 2022	28.10	28.10	27.50	27.50	27.50	680
09 Dec 2022	27.90	27.94	27.81	27.84	27.84	914
08 Dec 2022	27.65	27.65	27.65	27.65	27.65	10
07 Dec 2022	27.60	27.60	27.60	27.60	27.60	327
06 Dec 2022	29.00	29.00	27.60	27.60	27.60	201
05 Dec 2022	27.84	28.70	27.84	28.70	28.70	596
02 Dec 2022	26.50	28.00	26.30	27.84	27.84	43,642
01 Dec 2022	26.64	27.27	26.34	26.34	26.34	14,212
30 Nov 2022	26.10	26.32	26.05	26.32	26.32	2,908
29 Nov 2022	25.43	25.80	25.10	25.80	25.80	5,285
28 Nov 2022	24.06	25.13	24.06	25.13	25.13	4,570
25 Nov 2022	23.32	24.09	23.32	24.06	24.06	30,279
24 Nov 2022	23.00	23.32	22.90	23.32	23.32	2,356
23 Nov 2022	23.46	23.46	22.84	22.84	22.84	8,790
22 Nov 2022	23.90	23.90	23.08	23.38	23.38	21,015
21 Nov 2022	24.10	24.10	23.61	23.61	23.61	6,830
18 Nov 2022	23.99	24.04	23.80	24.04	24.04	14,501
17 Nov 2022	23.22	23.66	23.22	23.66	23.66	2
16 Nov 2022	22.50	22.50	21.50	21.54	21.54	1,569
15 Nov 2022	22.50	22.94	22.00	22.50	22.50	669
14 Nov 2022	22.52	23.15	22.50	22.50	22.50	2,602
11 Nov 2022	22.65	22.65	22.51	22.51	22.51	7,331
10 Nov 2022	22.95	22.95	22.65	22.65	22.65	160
09 Nov 2022	24.00	24.00	23.66	23.66	23.66	405
08 Nov 2022	23.50	23.50	22.95	22.95	22.95	2,023
07 Nov 2022	24.16	24.20	23.70	23.75	23.75	1,285
04 Nov 2022	24.90	24.90	23.91	23.91	23.91	3,016
03 Nov 2022	25.05	25.05	25.05	25.05	25.05	5
02 Nov 2022	25.00	25.00	25.00	25.00	25.00	41
01 Nov 2022	25.69	25.69	25.18	25.18	25.18	198
31 Oct 2022	25.00	25.00	25.00	25.00	25.00	5
28 Oct 2022	24.60	24.60	24.60	24.60	24.60	-
27 Oct 2022	24.60	24.60	24.60	24.60	24.60	30
26 Oct 2022	24.50	24.98	24.47	24.57	24.57	5,040
25 Oct 2022	25.60	25.60	24.50	24.50	24.50	136
21 Oct 2022	27.15	27.15	25.78	25.78	25.78	4,340
20 Oct 2022	26.90	26.90	26.80	26.80	26.80	660
19 Oct 2022	27.58	27.58	27.28	27.28	27.28	53
18 Oct 2022	27.40	27.57	27.40	27.57	27.57	2,400
17 Oct 2022	27.10	27.15	26.99	27.15	27.15	1,350
14 Oct 2022	27.47	27.47	27.47	27.47	27.47	-
13 Oct 2022	27.47	27.47	27.47	27.47	27.47	-
12 Oct 2022	27.47	27.47	27.47	27.47	27.47	-
11 Oct 2022	27.47	27.47	27.47	27.47	27.47	-
10 Oct 2022	27.33	27.86	27.33	27.47	27.47	4,045
07 Oct 2022	28.34	28.34	27.01	27.32	27.32	3,786
06 Oct 2022	30.40	30.40	28.64	28.64	28.64	1,024
05 Oct 2022	29.00	29.33	29.00	29.30	29.30	2,066
04 Oct 2022	29.00	29.00	28.40	28.40	28.40	15
03 Oct 2022	28.80	28.80	28.80	28.80	28.80	180
30 Sept 2022	29.82	29.82	29.82	29.82	29.82	50
29 Sept 2022	30.64	30.64	29.95	29.95	29.95	1,450
28 Sept 2022	31.00	31.00	30.80	30.80	30.80	13
27 Sept 2022	31.53	31.57	31.50	31.50	31.50	708
26 Sept 2022	32.00	32.00	32.00	32.00	32.00	10
23 Sept 2022	32.25	32.25	32.25	32.25	32.25	-
22 Sept 2022	32.50	32.50	32.25	32.25	32.25	39
21 Sept 2022	32.80	32.80	32.80	32.80	32.80	-
20 Sept 2022	32.80	32.80	32.80	32.80	32.80	-
19 Sept 2022	33.50	33.50	32.80	32.80	32.80	20
16 Sept 2022	33.85	33.86	33.35	33.35	33.35	1,002
15 Sept 2022	33.64	33.64	33.64	33.64	33.64	1
14 Sept 2022	34.00	34.00	33.40	33.52	33.52	34,518
13 Sept 2022	34.23	34.25	34.00	34.10	34.10	22,084
12 Sept 2022	33.98	34.33	33.98	34.10	34.10	26,701
09 Sept 2022	33.88	33.89	33.75	33.75	33.75	15,000
08 Sept 2022	33.83	33.95	33.73	33.95	33.95	13,490
07 Sept 2022	34.78	34.78	34.78	34.78	34.78	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,017.77-52.79(-1.30%)

Dow33,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

BTC-USD22,864.52-396.00(-1.70%)

CMC Crypto 200518.36-19.51(-3.63%)

Xtrackers FTSE Vietnam Swap UCITS ETF (HD9.SI)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,017.77
-52.79(-1.30%)

Dow
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

BTC-USD
22,864.52
-396.00(-1.70%)

CMC Crypto 200
518.36
-19.51(-3.63%)