New Zealand markets open in 4 hours 10 minutes

Xtrackers S&P MidCap 400 ESG ETF (MIDE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.08-0.10 (-0.35%)
As of 01:41PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202428.0628.0828.0628.0828.08969
15 Apr 202428.1828.1828.1828.1828.18100
12 Apr 202428.4428.4428.4428.4428.44300
11 Apr 202428.8928.8928.8928.8928.89-
10 Apr 202428.8928.9228.8928.9228.92300
09 Apr 202429.4129.5029.4129.5029.50700
08 Apr 202429.4329.4329.4329.4329.43100
05 Apr 202429.3029.3029.3029.3029.30100
04 Apr 202429.1029.1029.1029.1029.10100
03 Apr 202429.4129.4129.4129.4129.41100
02 Apr 202429.3329.3329.3329.3329.33100
01 Apr 202429.7729.7729.7729.7729.77200
28 Mar 202430.0330.0330.0330.0330.03100
27 Mar 202429.8529.8529.8529.8529.85100
26 Mar 202429.4229.4229.3429.3429.34600
25 Mar 202429.4429.4429.3729.3729.37200
22 Mar 202429.4129.4129.3729.3729.37100
21 Mar 202429.6329.6429.6229.6229.621,000
20 Mar 202429.3029.3029.3029.3029.30100
19 Mar 202428.7328.9228.7328.9228.92300
18 Mar 202428.6728.6728.6728.6728.67100
15 Mar 202428.7628.7928.7328.7328.73400
15 Mar 20240.065 Dividend
14 Mar 202428.8528.8528.7628.7628.70400
13 Mar 202429.1329.1329.1329.1329.07100
12 Mar 202429.0729.0729.0729.0729.00100
11 Mar 202428.9028.9828.9028.9528.881,900
08 Mar 202429.3229.3228.9929.0328.97400
07 Mar 202429.1329.1629.1329.1629.10700
06 Mar 202428.9228.9228.9228.9228.85100
05 Mar 202428.8528.8528.7728.7828.711,100
04 Mar 202428.8828.8828.8028.8028.733,100
01 Mar 202428.6428.6728.6428.6728.60600
29 Feb 202428.4628.5328.4628.5328.46500
28 Feb 202428.3628.3628.3628.3628.30-
27 Feb 202428.3828.3928.3828.3928.33600
26 Feb 202428.3028.3028.3028.3028.24-
23 Feb 202428.3428.3428.3428.3428.28100
22 Feb 202428.2728.2728.2728.2728.21100
21 Feb 202427.9527.9527.9527.9527.89100
20 Feb 202427.8527.8927.8527.8927.83600
16 Feb 202428.1028.1028.1028.1028.04200
15 Feb 202428.1328.2228.1328.2028.14205,700
14 Feb 202427.6727.8327.6727.7927.72600
13 Feb 202427.6727.6727.4227.4827.41500
12 Feb 202428.2228.2328.2028.2028.141,500
09 Feb 202427.9227.9227.9227.9227.86100
08 Feb 202427.7527.7527.7427.7427.68900
07 Feb 202427.5227.6027.4927.4927.422,900
06 Feb 202427.3727.3727.3727.3727.30100
05 Feb 202427.2527.2527.2527.2527.19500
02 Feb 202427.3127.6727.3127.6027.531,200
01 Feb 202427.4427.5627.4427.5327.471,200
31 Jan 202427.3627.3627.2727.2727.21100
30 Jan 202427.8227.8527.7327.7827.72700
29 Jan 202427.4827.8427.4827.8027.74700
26 Jan 202427.6027.6527.6027.6227.561,100
25 Jan 202427.5627.5627.5627.5627.50100
24 Jan 202427.6327.6327.4027.4027.342,100
23 Jan 202427.5627.5627.5627.5627.50100
22 Jan 202427.6927.6927.6927.6927.63100
19 Jan 202427.3427.3427.3427.3427.28100
18 Jan 202427.1427.1427.1427.1427.08100
17 Jan 202426.8726.9226.8726.9226.86400
16 Jan 202427.0927.0927.0927.0927.03100
12 Jan 202427.2627.2627.2627.2627.20100
11 Jan 202427.2427.2827.2427.2827.221,300
10 Jan 202427.4127.4327.3627.3627.30500
09 Jan 202427.3527.3927.3127.3127.251,500
08 Jan 202427.3127.4827.3127.4827.42400
05 Jan 202427.1427.1427.1427.1427.08100
04 Jan 202427.1427.1427.0727.0727.011,000
03 Jan 202427.2727.3027.1227.1227.061,400
02 Jan 202427.7127.7127.7027.7027.641,400
29 Dec 202327.9627.9727.8427.9027.842,200
28 Dec 202328.4728.4728.0828.0828.024,400
27 Dec 202328.1228.1328.0928.0928.021,100
26 Dec 202328.0028.1128.0028.1128.05300
22 Dec 202327.9928.0027.9027.9027.845,700
21 Dec 202327.6427.7927.6427.7927.73400
20 Dec 202327.9027.9327.4427.4427.373,300
19 Dec 202327.8027.8327.8027.8327.77200
18 Dec 202327.5227.5227.4827.4827.42800
15 Dec 202328.2528.2527.4427.4827.413,700
15 Dec 20230.138 Dividend
14 Dec 202327.8827.8827.8827.8827.68100
13 Dec 202326.4427.1426.3527.1426.944,100
12 Dec 202326.6126.6126.4726.4726.271,100
11 Dec 202326.5426.5426.5426.5426.35100
08 Dec 202326.3026.3926.3026.3926.20400
07 Dec 202326.2226.2726.2226.2726.08500
06 Dec 202326.2526.2526.1126.1125.92400
05 Dec 202326.1526.1526.1426.1425.95400
04 Dec 202326.4526.5326.4526.5326.34200
01 Dec 202326.0026.3226.0026.3226.135,200
30 Nov 202325.6425.6425.6425.6425.46400
29 Nov 202325.4825.4825.4825.4825.30500
28 Nov 202325.3925.3925.3925.3925.21100
27 Nov 202325.6125.6225.5625.5625.381,300
24 Nov 202325.5925.5925.5925.5925.41100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...