Xtrackers MSCI USA UCITS ETF 1C (IE00BJ0KDR00)
186.16
+0.58
(+0.31%)
USD |
SWX |
Sep 18, 16:00
IE00BJ0KDR00 Price : 186.16 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 187.28 | 187.28 | 186.16 | 186.16 | 6716.00 |
| Sep 17, 2026 | 185.98 | 186.52 | 185.58 | 185.58 | 847.00 |
| Sep 16, 2026 | 184.10 | 184.60 | 184.06 | 184.60 | 4379.00 |
| Sep 15, 2026 | 183.58 | 184.64 | 183.30 | 183.76 | 22019.00 |
| Sep 14, 2026 | 184.38 | 184.50 | 183.56 | 184.12 | 8620.00 |
| Sep 11, 2026 | 183.52 | 184.98 | 183.52 | 184.92 | 10627.00 |
| Sep 10, 2026 | 183.38 | 183.66 | 182.52 | 182.62 | 9321.00 |
| Sep 09, 2026 | 183.74 | 183.96 | 182.48 | 183.04 | 23452.00 |
| Sep 08, 2026 | 184.58 | 184.90 | 184.06 | 184.10 | 10995.00 |
| Sep 07, 2026 | 185.22 | 185.22 | 184.32 | 184.32 | 2402.00 |
| Sep 04, 2026 | 185.32 | 185.76 | 185.32 | 185.44 | 6594.00 |
| Sep 03, 2026 | 183.50 | 184.22 | 183.46 | 184.22 | 12319.00 |
| Sep 02, 2026 | 183.42 | 184.38 | 183.42 | 184.38 | 8606.00 |
| Sep 01, 2026 | 184.24 | 184.24 | 182.96 | 183.44 | 23634.00 |
| Aug 31, 2026 | 184.26 | 184.30 | 183.16 | 183.32 | 15010.00 |
| Aug 28, 2026 | 184.20 | 184.80 | 183.94 | 184.80 | 3000.00 |
| Aug 27, 2026 | 183.52 | 183.96 | 183.12 | 183.44 | 9816.00 |
| Aug 26, 2026 | 182.44 | 183.10 | 182.44 | 183.08 | 4215.00 |
| Aug 25, 2026 | 182.38 | 182.60 | 182.22 | 182.26 | 15009.00 |
| Aug 24, 2026 | 181.64 | 182.00 | 181.44 | 181.54 | 25729.00 |
| Aug 21, 2026 | 181.22 | 181.82 | 181.20 | 181.82 | 24201.00 |
| Aug 20, 2026 | 182.48 | 182.48 | 180.94 | 181.60 | 23201.00 |
| Aug 19, 2026 | 184.66 | 184.72 | 183.22 | 183.26 | 5299.00 |
| Aug 18, 2026 | 185.06 | 185.26 | 184.90 | 185.10 | 5211.00 |
| Aug 17, 2026 | 187.06 | 187.06 | 185.90 | 186.04 | 4689.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median