Singapore markets close in 20 minutes
Straits Times Index
3,439.79 +24.28 (+0.71%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,028.28 +49.71 (+0.28%) FTSE 100
8,234.31 +63.19 (+0.77%) Bitcoin USD
57,897.45 -2,806.36 (-4.62%) CMC Crypto 200
1,219.98 -41.20 (-3.27%)
Xtrackers S&P 500 Equal Weight UCITS ETF 1C (XDEW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 09:15AM BST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 88.76 | 88.87 | 88.66 | 88.82 | 88.82 | 5,774 |
| 03 Jul 2024 | 88.71 | 89.03 | 88.68 | 88.70 | 88.70 | 107,219 |
| 02 Jul 2024 | 88.17 | 88.65 | 87.94 | 88.37 | 88.37 | 55,783 |
| 01 Jul 2024 | 89.15 | 89.39 | 88.28 | 88.36 | 88.36 | 57,539 |
| 28 Jun 2024 | 89.17 | 89.44 | 89.06 | 89.15 | 89.15 | 56,187 |
| 27 Jun 2024 | 88.86 | 88.93 | 88.66 | 88.75 | 88.75 | 119,857 |
| 26 Jun 2024 | 89.16 | 89.25 | 88.54 | 88.68 | 88.68 | 31,174 |
| 25 Jun 2024 | 89.97 | 90.12 | 89.13 | 89.14 | 89.14 | 27,605 |
| 24 Jun 2024 | 89.29 | 90.19 | 89.29 | 90.16 | 90.16 | 59,396 |
| 21 Jun 2024 | 89.21 | 89.32 | 88.93 | 89.12 | 89.12 | 39,548 |
| 20 Jun 2024 | 89.02 | 89.42 | 89.02 | 89.24 | 89.24 | 69,782 |
| 19 Jun 2024 | 89.11 | 89.31 | 88.83 | 88.96 | 88.96 | 24,917 |
| 18 Jun 2024 | 89.02 | 89.37 | 88.69 | 89.05 | 89.05 | 41,002 |
| 17 Jun 2024 | 88.31 | 88.52 | 88.00 | 88.38 | 88.38 | 203,354 |
| 14 Jun 2024 | 88.73 | 88.83 | 87.79 | 88.10 | 88.10 | 147,033 |
| 13 Jun 2024 | 89.13 | 89.31 | 88.37 | 88.57 | 88.57 | 87,094 |
| 12 Jun 2024 | 88.68 | 89.76 | 88.67 | 89.51 | 89.51 | 120,293 |
| 11 Jun 2024 | 89.00 | 89.15 | 88.11 | 88.53 | 88.53 | 43,053 |
| 10 Jun 2024 | 88.39 | 88.92 | 88.33 | 88.68 | 88.68 | 123,897 |
| 07 Jun 2024 | 89.19 | 89.32 | 88.57 | 88.97 | 88.97 | 129,743 |
| 06 Jun 2024 | 89.24 | 89.42 | 89.00 | 89.21 | 89.21 | 154,125 |
| 05 Jun 2024 | 88.80 | 89.00 | 88.53 | 89.00 | 89.00 | 248,332 |
| 04 Jun 2024 | 88.80 | 88.93 | 88.38 | 88.54 | 88.54 | 256,841 |
| 03 Jun 2024 | 89.72 | 89.86 | 88.80 | 88.84 | 88.84 | 72,440 |
| 31 May 2024 | 88.13 | 88.72 | 88.01 | 88.27 | 88.27 | 92,448 |
| 30 May 2024 | 87.61 | 88.23 | 87.57 | 88.17 | 88.17 | 119,591 |
| 29 May 2024 | 88.57 | 88.65 | 87.89 | 87.96 | 87.96 | 1,126,634 |
| 28 May 2024 | 89.76 | 89.79 | 89.19 | 89.31 | 89.31 | 36,149 |
| 24 May 2024 | 89.05 | 89.68 | 89.04 | 89.68 | 89.68 | 47,224 |
| 23 May 2024 | 90.45 | 90.62 | 89.45 | 89.64 | 89.64 | 45,853 |
| 22 May 2024 | 90.50 | 90.62 | 90.31 | 90.43 | 90.43 | 43,113 |
| 21 May 2024 | 90.65 | 90.80 | 90.37 | 90.47 | 90.47 | 35,611 |
| 20 May 2024 | 90.84 | 91.36 | 90.65 | 90.91 | 90.91 | 7,507 |
| 17 May 2024 | 90.53 | 90.74 | 90.42 | 90.50 | 90.50 | 44,599 |
| 16 May 2024 | 90.81 | 90.85 | 90.57 | 90.81 | 90.81 | 56,936 |
| 15 May 2024 | 90.07 | 90.65 | 90.01 | 90.60 | 90.60 | 333,597 |
| 14 May 2024 | 89.66 | 90.14 | 89.39 | 89.81 | 89.81 | 51,938 |
| 13 May 2024 | 89.70 | 90.20 | 89.49 | 89.79 | 89.79 | 56,368 |
| 10 May 2024 | 89.65 | 89.90 | 89.49 | 89.59 | 89.59 | 71,191 |
| 09 May 2024 | 88.59 | 89.23 | 88.50 | 89.17 | 89.17 | 262,713 |
| 08 May 2024 | 88.79 | 88.87 | 88.40 | 88.71 | 88.71 | 295,523 |
| 07 May 2024 | 88.67 | 89.06 | 88.53 | 88.91 | 88.91 | 149,823 |
| 03 May 2024 | 87.18 | 89.81 | 87.11 | 87.71 | 87.71 | 147,950 |
| 02 May 2024 | 86.95 | 86.77 | 86.77 | 86.70 | 86.70 | 25,619 |
| 01 May 2024 | 87.00 | 86.82 | 86.82 | 86.66 | 86.66 | 30,530 |
| 30 Apr 2024 | 88.22 | 88.29 | 87.62 | 87.62 | 87.62 | 29,892 |
| 29 Apr 2024 | 87.87 | 88.27 | 87.67 | 88.13 | 88.13 | 22,766 |
| 26 Apr 2024 | 87.47 | 87.93 | 87.27 | 87.62 | 87.62 | 52,611 |
| 25 Apr 2024 | 88.12 | 88.20 | 86.73 | 87.07 | 87.07 | 24,094 |
| 24 Apr 2024 | 87.62 | 87.83 | 87.35 | 87.46 | 87.46 | 44,447 |
| 23 Apr 2024 | 86.99 | 87.71 | 86.89 | 87.64 | 87.64 | 20,741 |
| 22 Apr 2024 | 86.57 | 86.74 | 86.32 | 86.45 | 86.45 | 162,899 |
| 19 Apr 2024 | 85.60 | 86.50 | 85.50 | 86.39 | 86.39 | 118,017 |
| 18 Apr 2024 | 86.10 | 86.57 | 85.93 | 86.45 | 86.45 | 50,725 |
| 17 Apr 2024 | 86.15 | 86.65 | 85.92 | 85.92 | 85.92 | 637,110 |
| 16 Apr 2024 | 86.37 | 86.75 | 85.98 | 86.27 | 86.27 | 58,998 |
| 15 Apr 2024 | 87.98 | 88.38 | 87.39 | 87.61 | 87.61 | 68,941 |
| 12 Apr 2024 | 89.02 | 89.04 | 87.89 | 87.95 | 87.95 | 54,808 |
| 11 Apr 2024 | 88.91 | 89.14 | 88.25 | 88.38 | 88.38 | 35,184 |
| 10 Apr 2024 | 90.57 | 90.82 | 88.91 | 89.13 | 89.13 | 44,364 |
| 09 Apr 2024 | 90.02 | 90.52 | 89.70 | 89.93 | 89.93 | 124,423 |
| 08 Apr 2024 | 89.65 | 90.29 | 89.65 | 90.20 | 90.20 | 119,881 |
| 05 Apr 2024 | 89.51 | 89.68 | 89.21 | 89.66 | 89.66 | 75,928 |
| 04 Apr 2024 | 90.40 | 91.01 | 90.33 | 90.78 | 90.78 | 71,247 |
| 03 Apr 2024 | 90.06 | 90.36 | 89.85 | 90.29 | 90.29 | 39,180 |
| 02 Apr 2024 | 90.85 | 91.05 | 89.97 | 90.06 | 90.06 | 99,315 |
| 28 Mar 2024 | 90.96 | 91.52 | 90.89 | 91.42 | 91.42 | 49,172 |
| 27 Mar 2024 | 89.99 | 90.51 | 89.92 | 90.46 | 90.46 | 34,273 |
| 26 Mar 2024 | 89.94 | 90.21 | 89.85 | 90.01 | 90.01 | 50,419 |
| 25 Mar 2024 | 89.88 | 90.17 | 89.77 | 89.92 | 89.92 | 49,841 |
| 22 Mar 2024 | 90.57 | 90.73 | 89.98 | 89.98 | 89.98 | 47,832 |
| 21 Mar 2024 | 90.40 | 90.77 | 90.23 | 90.59 | 90.59 | 33,998 |
| 20 Mar 2024 | 89.22 | 89.38 | 88.96 | 88.96 | 88.96 | 75,223 |
| 19 Mar 2024 | 88.71 | 88.94 | 88.38 | 88.94 | 88.94 | 32,351 |
| 18 Mar 2024 | 88.41 | 88.91 | 88.38 | 88.89 | 88.89 | 28,079 |
| 15 Mar 2024 | 88.59 | 88.77 | 88.07 | 88.37 | 88.37 | 52,049 |
| 14 Mar 2024 | 89.62 | 89.71 | 88.43 | 88.59 | 88.59 | 35,342 |
| 13 Mar 2024 | 89.29 | 89.65 | 89.28 | 89.53 | 89.53 | 39,830 |
| 12 Mar 2024 | 89.36 | 89.52 | 88.83 | 89.14 | 89.14 | 132,859 |
| 11 Mar 2024 | 88.93 | 89.08 | 88.53 | 88.88 | 88.88 | 39,924 |
| 08 Mar 2024 | 89.11 | 89.57 | 88.84 | 89.28 | 89.28 | 55,303 |
| 07 Mar 2024 | 88.51 | 89.16 | 88.28 | 88.66 | 88.66 | 41,404 |
| 06 Mar 2024 | 88.03 | 88.65 | 87.90 | 88.52 | 88.52 | 68,997 |
| 05 Mar 2024 | 88.33 | 88.40 | 88.15 | 88.26 | 88.26 | 29,246 |
| 04 Mar 2024 | 87.93 | 88.35 | 87.83 | 88.35 | 88.35 | 29,861 |
| 01 Mar 2024 | 87.60 | 88.01 | 87.37 | 87.82 | 87.82 | 42,783 |
| 29 Feb 2024 | 87.20 | 87.74 | 86.94 | 87.37 | 87.37 | 67,141 |
| 28 Feb 2024 | 87.09 | 87.35 | 86.80 | 87.18 | 87.18 | 25,288 |
| 27 Feb 2024 | 86.75 | 87.10 | 86.75 | 86.89 | 86.89 | 77,376 |
| 26 Feb 2024 | 86.98 | 87.29 | 86.84 | 86.92 | 86.92 | 80,000 |
| 23 Feb 2024 | 86.80 | 87.24 | 86.68 | 87.12 | 87.12 | 45,641 |
| 22 Feb 2024 | 86.17 | 86.77 | 85.72 | 86.73 | 86.73 | 195,531 |
| 21 Feb 2024 | 85.78 | 85.84 | 85.44 | 85.73 | 85.73 | 39,573 |
| 20 Feb 2024 | 85.86 | 85.98 | 85.67 | 85.84 | 85.84 | 58,178 |
| 19 Feb 2024 | 86.05 | 86.22 | 85.87 | 85.87 | 85.87 | 29,545 |
| 16 Feb 2024 | 86.33 | 86.50 | 86.04 | 86.42 | 86.42 | 35,438 |
| 15 Feb 2024 | 85.65 | 86.32 | 85.65 | 86.09 | 86.09 | 63,236 |
| 14 Feb 2024 | 84.66 | 85.28 | 84.66 | 85.10 | 85.10 | 26,204 |
| 13 Feb 2024 | 86.02 | 86.11 | 84.37 | 84.78 | 84.78 | 97,075 |
| 12 Feb 2024 | 85.38 | 86.22 | 85.38 | 86.22 | 86.22 | 27,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.