Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202329.2029.2028.2028.9428.94203
30 Jan 202328.8028.8028.8028.8028.80254
27 Jan 202328.9028.9928.8028.8028.8010,525
26 Jan 202328.8028.8028.5028.5028.501,068
25 Jan 202328.8028.8928.8028.8028.806,116
20 Jan 202328.3528.3528.3528.3528.35708
19 Jan 202328.4028.4028.4028.4028.401
18 Jan 202328.0028.0028.0028.0028.0012
17 Jan 202327.5027.8827.5027.8827.8820,150
16 Jan 202327.2027.2027.2027.2027.2030
13 Jan 202327.4827.4827.4027.4027.401,000
12 Jan 202327.3327.3327.2927.2927.29260
11 Jan 202327.3727.3827.3227.3227.325,437
10 Jan 202327.0427.0427.0427.0427.041,800
09 Jan 202327.7527.7527.0027.0027.003,081
06 Jan 202327.2227.4827.2027.2227.226,335
05 Jan 202327.1327.2027.1027.2027.201,003
04 Jan 202326.9326.9326.9326.9326.93223
03 Jan 202325.6726.6025.6126.6026.60116
30 Dec 202225.8125.8125.8125.8125.8133
29 Dec 202225.4825.4825.4825.4825.48100
28 Dec 202225.9625.9625.9625.9625.96-
27 Dec 202226.0026.0025.2025.9625.96211
23 Dec 202226.1326.1325.8925.8925.89714
22 Dec 202226.0726.1926.0726.1326.131,086
21 Dec 202226.3726.3725.8025.8025.801,006
20 Dec 202226.8126.8126.3026.3026.3013
19 Dec 202228.0028.0027.0027.0027.00111
16 Dec 202227.5027.8027.4227.8027.802,980
15 Dec 202227.5127.5127.5127.5127.5143
14 Dec 202227.3027.5827.3027.3027.30219
13 Dec 202227.8027.8027.1627.1627.16114
12 Dec 202228.1028.1027.5027.5027.50680
09 Dec 202227.9027.9427.8127.8427.84914
08 Dec 202227.6527.6527.6527.6527.6510
07 Dec 202227.6027.6027.6027.6027.60327
06 Dec 202229.0029.0027.6027.6027.60201
05 Dec 202227.8428.7027.8428.7028.70596
02 Dec 202226.5028.0026.3027.8427.8443,642
01 Dec 202226.6427.2726.3426.3426.3414,212
30 Nov 202226.1026.3226.0526.3226.322,908
29 Nov 202225.4325.8025.1025.8025.805,285
28 Nov 202224.0625.1324.0625.1325.134,570
25 Nov 202223.3224.0923.3224.0624.0630,279
24 Nov 202223.0023.3222.9023.3223.322,356
23 Nov 202223.4623.4622.8422.8422.848,790
22 Nov 202223.9023.9023.0823.3823.3821,015
21 Nov 202224.1024.1023.6123.6123.616,830
18 Nov 202223.9924.0423.8024.0424.0414,501
17 Nov 202223.2223.6623.2223.6623.662
16 Nov 202222.5022.5021.5021.5421.541,569
15 Nov 202222.5022.9422.0022.5022.50669
14 Nov 202222.5223.1522.5022.5022.502,602
11 Nov 202222.6522.6522.5122.5122.517,331
10 Nov 202222.9522.9522.6522.6522.65160
09 Nov 202224.0024.0023.6623.6623.66405
08 Nov 202223.5023.5022.9522.9522.952,023
07 Nov 202224.1624.2023.7023.7523.751,285
04 Nov 202224.9024.9023.9123.9123.913,016
03 Nov 202225.0525.0525.0525.0525.055
02 Nov 202225.0025.0025.0025.0025.0041
01 Nov 202225.6925.6925.1825.1825.18198
31 Oct 202225.0025.0025.0025.0025.005
28 Oct 202224.6024.6024.6024.6024.60-
27 Oct 202224.6024.6024.6024.6024.6030
26 Oct 202224.5024.9824.4724.5724.575,040
25 Oct 202225.6025.6024.5024.5024.50136
21 Oct 202227.1527.1525.7825.7825.784,340
20 Oct 202226.9026.9026.8026.8026.80660
19 Oct 202227.5827.5827.2827.2827.2853
18 Oct 202227.4027.5727.4027.5727.572,400
17 Oct 202227.1027.1526.9927.1527.151,350
14 Oct 202227.4727.4727.4727.4727.47-
13 Oct 202227.4727.4727.4727.4727.47-
12 Oct 202227.4727.4727.4727.4727.47-
11 Oct 202227.4727.4727.4727.4727.47-
10 Oct 202227.3327.8627.3327.4727.474,045
07 Oct 202228.3428.3427.0127.3227.323,786
06 Oct 202230.4030.4028.6428.6428.641,024
05 Oct 202229.0029.3329.0029.3029.302,066
04 Oct 202229.0029.0028.4028.4028.4015
03 Oct 202228.8028.8028.8028.8028.80180
30 Sept 202229.8229.8229.8229.8229.8250
29 Sept 202230.6430.6429.9529.9529.951,450
28 Sept 202231.0031.0030.8030.8030.8013
27 Sept 202231.5331.5731.5031.5031.50708
26 Sept 202232.0032.0032.0032.0032.0010
23 Sept 202232.2532.2532.2532.2532.25-
22 Sept 202232.5032.5032.2532.2532.2539
21 Sept 202232.8032.8032.8032.8032.80-
20 Sept 202232.8032.8032.8032.8032.80-
19 Sept 202233.5033.5032.8032.8032.8020
16 Sept 202233.8533.8633.3533.3533.351,002
15 Sept 202233.6433.6433.6433.6433.641
14 Sept 202234.0034.0033.4033.5233.5234,518
13 Sept 202234.2334.2534.0034.1034.1022,084
12 Sept 202233.9834.3333.9834.1034.1026,701
09 Sept 202233.8833.8933.7533.7533.7515,000
08 Sept 202233.8333.9533.7333.9533.9513,490
07 Sept 202234.7834.7834.7834.7834.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...