Xtrackers MSCI USA UCITS ETF 1C (IE00BJ0KDR00)
184.80
+1.36
(+0.74%)
USD |
SWX |
Aug 28, 16:00
IE00BJ0KDR00 Price : 184.80 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 187.78 | 187.82 | 187.14 | 187.20 | 8385.00 |
| Aug 13, 2026 | 186.84 | 187.74 | 186.58 | 187.14 | 16568.00 |
| Aug 12, 2026 | 185.82 | 186.34 | 185.82 | 185.94 | 16244.00 |
| Aug 11, 2026 | 186.24 | 186.24 | 185.98 | 186.04 | 4916.00 |
| Aug 10, 2026 | 185.62 | 185.90 | 185.52 | 185.90 | 8211.00 |
| Aug 07, 2026 | 185.26 | 185.26 | 184.62 | 185.12 | 6835.00 |
| Aug 06, 2026 | 184.80 | 185.18 | 184.78 | 184.98 | 6057.00 |
| Aug 05, 2026 | 185.44 | 185.84 | 184.74 | 184.74 | 25286.00 |
| Aug 04, 2026 | 182.16 | 183.78 | 182.14 | 183.78 | 47599.00 |
| Aug 03, 2026 | 180.08 | 181.60 | 179.62 | 181.60 | 15360.00 |
| Jul 31, 2026 | 178.12 | 179.24 | 177.80 | 177.84 | 18724.00 |
| Jul 30, 2026 | 177.12 | 177.30 | 176.12 | 176.12 | 14910.00 |
| Jul 29, 2026 | 180.10 | 180.70 | 178.36 | 178.90 | 19534.00 |
| Jul 28, 2026 | 179.32 | 180.14 | 178.96 | 179.40 | 10697.00 |
| Jul 27, 2026 | 179.94 | 180.76 | 179.36 | 179.70 | 9752.00 |
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