Xtrackers S&P MidCap 400 ESG ETF (MIDE)
29.36
+0.27
(+0.94%)
USD |
NYSEARCA |
May 09, 16:00
29.10
-0.26
(-0.89%)
After-Hours: 20:00
MIDE Price: 29.36 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 29.30 | 29.36 | 29.30 | 29.36 | 1034.00 |
May 08, 2024 | 29.16 | 29.16 | 29.09 | 29.09 | 392.00 |
May 07, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 70.00 |
May 06, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 160.00 |
May 03, 2024 | 28.70 | 28.72 | 28.67 | 28.67 | 28422.00 |
May 02, 2024 | 28.33 | 28.39 | 28.32 | 28.38 | 905.00 |
May 01, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 83.00 |
Apr 30, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 11.00 |
Apr 29, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 155.00 |
Apr 26, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.00 |
Apr 25, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 5.000 |
Apr 24, 2024 | 28.50 | 28.50 | 28.35 | 28.44 | 910.00 |
Apr 23, 2024 | 28.52 | 28.52 | 28.47 | 28.47 | 218.00 |
Apr 22, 2024 | 28.28 | 28.28 | 28.14 | 28.14 | 394.00 |
Apr 19, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 24.00 |
Apr 18, 2024 | 27.68 | 27.73 | 27.68 | 27.73 | 1649.00 |
Apr 17, 2024 | 27.92 | 27.92 | 27.81 | 27.81 | 2394.00 |
Apr 16, 2024 | 28.06 | 28.08 | 28.02 | 28.02 | 1060.00 |
Apr 15, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 21.00 |
Apr 12, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 267.00 |
Apr 11, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 1.000 |
Apr 10, 2024 | 28.89 | 28.92 | 28.89 | 28.92 | 344.00 |
Apr 09, 2024 | 29.41 | 29.50 | 29.41 | 29.50 | 679.00 |
Apr 08, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 92.00 |
Apr 05, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 80.00 |
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
22.05
Minimum
Jun 16 2022
30.03
Maximum
Mar 28 2024
26.11
Average
26.29
Median