New Zealand markets close in 2 hours 6 minutes

Xtrackers S&P MidCap 400 ESG ETF (MIDE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.94-0.33 (-1.09%)
At close: 03:49PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202430.3930.3929.9329.9429.94300
17 Jul 202430.4130.4130.2730.2730.27400
16 Jul 202430.7130.7130.7130.7130.71400
15 Jul 202429.9329.9429.9329.9429.94600
12 Jul 202429.7729.7729.7729.7729.77100
11 Jul 202429.4329.4929.4329.4929.49400
10 Jul 202428.7428.7428.7428.7428.74100
09 Jul 202428.4328.4328.3828.3828.38400
08 Jul 202428.6528.6528.4728.4728.47200
05 Jul 202428.4328.4328.4328.4328.43200
03 Jul 202428.6928.6928.6928.6928.69300
02 Jul 202428.4728.5728.4728.5628.56300
01 Jul 202428.5628.5628.4728.4728.47500
28 Jun 202428.7828.7828.7728.7728.77100
27 Jun 202428.5028.6628.5028.6628.661,700
26 Jun 202428.5128.5928.4828.5928.592,500
25 Jun 202428.4828.6628.4828.6628.662,500
24 Jun 202429.0329.0428.9428.9428.941,400
21 Jun 202428.5828.7328.5828.7028.70500
21 Jun 20240.103 Dividend
20 Jun 202428.7128.7828.7028.7828.68700
18 Jun 202428.8028.8928.8028.8428.74900
17 Jun 202428.7728.8128.7728.8128.71300
14 Jun 202428.5528.5528.5528.5528.45100
13 Jun 202428.7128.9628.7128.9628.862,700
12 Jun 202428.9829.0828.9829.0828.97600
11 Jun 202428.6128.6928.6128.6928.592,600
10 Jun 202428.8228.8228.8228.8228.72100
07 Jun 202428.7328.7428.7328.7428.64200
06 Jun 202428.8828.8928.8828.8928.79300
05 Jun 202428.9128.9928.9128.9928.8915,400
04 Jun 202428.9628.9628.7228.7228.62500
03 Jun 202429.0529.0729.0529.0728.9636,500
31 May 202428.8929.2428.8929.2429.1416,000
30 May 202428.9228.9428.9228.9428.83700
29 May 202428.6628.6628.6228.6228.52200
28 May 202429.1129.1128.9628.9628.86700
24 May 202429.1429.1429.1429.1429.03-
23 May 202428.9228.9228.9028.9028.801,500
22 May 202429.3329.3329.2229.2829.18400
21 May 202429.4929.5429.4729.5429.44300
20 May 202429.6129.6129.5729.6029.50300
17 May 202429.5529.5729.5429.5729.461,900
16 May 202429.6929.6929.5729.5729.461,900
15 May 202429.7329.7929.7329.7929.68400
14 May 202429.4829.5229.4329.5229.4227,000
13 May 202429.3329.3729.3229.3229.2112,200
10 May 202429.3629.3629.3629.3629.26-
09 May 202429.3029.3629.3029.3629.251,000
08 May 202429.1629.1629.0929.0928.98400
07 May 202429.1629.1629.1629.1629.05100
06 May 202429.0829.0829.0829.0828.98200
03 May 202428.7028.7228.6728.6728.5728,400
02 May 202428.3328.3928.3228.3828.28900
01 May 202428.0428.0428.0428.0427.94100
30 Apr 202428.0328.0328.0328.0327.93100
29 Apr 202428.4928.4928.4928.4928.39200
26 Apr 202428.3528.3528.3528.3528.24100
25 Apr 202428.3228.3228.3228.3228.21100
24 Apr 202428.5028.5028.3528.4428.34900
23 Apr 202428.5228.5228.4728.4728.37200
22 Apr 202428.2828.2828.1428.1428.04400
19 Apr 202427.8827.8827.8827.8827.78100
18 Apr 202427.6827.7327.6827.7327.631,600
17 Apr 202427.9227.9227.8127.8127.712,400
16 Apr 202428.0628.0828.0228.0227.921,100
15 Apr 202428.1828.1828.1828.1828.08100
12 Apr 202428.4428.4428.4428.4428.34300
11 Apr 202428.8928.8928.8928.8928.79-
10 Apr 202428.8928.9228.8928.9228.81300
09 Apr 202429.4129.5029.4129.5029.40700
08 Apr 202429.4329.4329.4329.4329.32100
05 Apr 202429.3029.3029.3029.3029.20100
04 Apr 202429.1029.1029.1029.1029.00100
03 Apr 202429.4129.4129.4129.4129.30100
02 Apr 202429.3329.3329.3329.3329.23100
01 Apr 202429.7729.7729.7729.7729.66200
28 Mar 202430.0330.0330.0330.0329.92100
27 Mar 202429.8529.8529.8529.8529.75100
26 Mar 202429.4229.4229.3429.3429.24600
25 Mar 202429.4429.4429.3729.3729.26200
22 Mar 202429.4129.4129.3729.3729.27100
21 Mar 202429.6329.6429.6229.6229.511,000
20 Mar 202429.3029.3029.3029.3029.19100
19 Mar 202428.7328.9228.7328.9228.82300
18 Mar 202428.6728.6728.6728.6728.57100
15 Mar 202428.7628.7928.7328.7328.63400
15 Mar 20240.065 Dividend
14 Mar 202428.8528.8528.7628.7628.60400
13 Mar 202429.1329.1329.1329.1328.96100
12 Mar 202429.0729.0729.0729.0728.90100
11 Mar 202428.9028.9828.9028.9528.781,900
08 Mar 202429.3229.3228.9929.0328.86400
07 Mar 202429.1329.1629.1329.1628.99700
06 Mar 202428.9228.9228.9228.9228.75100
05 Mar 202428.8528.8528.7728.7828.611,100
04 Mar 202428.8828.8828.8028.8028.633,100
01 Mar 202428.6428.6728.6428.6728.50600
29 Feb 202428.4628.5328.4628.5328.36500
28 Feb 202428.3628.3628.3628.3628.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...