Advertisement
Advertisement
Xtrackers India Government Bond UCITS ETF (XIGB.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 01:12PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 31.16 | 31.36 | 31.16 | 31.16 | 31.16 | 300 |
| Mar 24, 2023 | 31.06 | 31.23 | 31.06 | 31.23 | 31.23 | - |
| Mar 23, 2023 | 30.83 | 31.06 | 30.83 | 30.94 | 30.94 | 3 |
| Mar 22, 2023 | 30.99 | 30.99 | 30.97 | 30.99 | 30.99 | - |
| Mar 21, 2023 | 31.15 | 31.15 | 31.03 | 31.03 | 31.03 | 17 |
| Mar 20, 2023 | 31.18 | 31.18 | 31.15 | 31.15 | 31.15 | - |
| Mar 17, 2023 | 31.29 | 31.54 | 31.29 | 31.29 | 31.29 | 267 |
| Mar 16, 2023 | 31.34 | 31.47 | 31.34 | 31.38 | 31.38 | 2 |
| Mar 15, 2023 | 31.08 | 31.51 | 31.08 | 31.51 | 31.51 | - |
| Mar 14, 2023 | 31.22 | 31.30 | 31.09 | 31.18 | 31.18 | 19 |
| Mar 13, 2023 | 31.21 | 31.30 | 31.11 | 31.11 | 31.11 | - |
| Mar 10, 2023 | 31.49 | 31.50 | 31.31 | 31.31 | 31.31 | - |
| Mar 09, 2023 | 31.58 | 31.58 | 31.49 | 31.49 | 31.49 | - |
| Mar 08, 2023 | 31.57 | 31.74 | 31.57 | 31.62 | 31.62 | 35 |
| Mar 07, 2023 | 31.35 | 31.75 | 31.35 | 31.64 | 31.64 | 2 |
| Mar 06, 2023 | 31.42 | 31.42 | 31.27 | 31.27 | 31.27 | 4 |
| Mar 03, 2023 | 31.38 | 31.56 | 31.38 | 31.56 | 31.56 | - |
| Mar 02, 2023 | 31.10 | 31.29 | 31.10 | 31.29 | 31.29 | - |
| Mar 01, 2023 | 31.03 | 31.03 | 31.01 | 31.01 | 31.01 | - |
| Feb 28, 2023 | 31.17 | 31.17 | 31.13 | 31.13 | 31.13 | - |
| Feb 27, 2023 | 31.24 | 31.24 | 31.22 | 31.22 | 31.22 | - |
| Feb 24, 2023 | 31.21 | 31.35 | 31.21 | 31.25 | 31.25 | 14 |
| Feb 23, 2023 | 31.13 | 31.28 | 31.13 | 31.24 | 31.24 | 1 |
| Feb 22, 2023 | 31.01 | 31.18 | 31.01 | 31.07 | 31.07 | 13 |
| Feb 21, 2023 | 30.98 | 31.04 | 30.95 | 30.95 | 30.95 | - |
| Feb 20, 2023 | 30.96 | 31.00 | 30.96 | 30.99 | 30.99 | - |
| Feb 17, 2023 | 31.11 | 31.16 | 31.05 | 31.05 | 31.05 | 12 |
| Feb 16, 2023 | 30.95 | 31.00 | 30.94 | 31.00 | 31.00 | - |
| Feb 15, 2023 | 30.82 | 30.95 | 30.80 | 30.95 | 30.95 | - |
| Feb 14, 2023 | 30.81 | 30.81 | 30.73 | 30.75 | 30.75 | - |
| Feb 13, 2023 | 30.99 | 31.03 | 30.95 | 30.95 | 30.95 | - |
| Feb 10, 2023 | 30.88 | 31.16 | 30.88 | 31.04 | 31.04 | 10 |
| Feb 09, 2023 | 30.84 | 30.88 | 30.80 | 30.88 | 30.88 | - |
| Feb 08, 2023 | 30.84 | 31.05 | 30.84 | 30.94 | 30.94 | 9 |
| Feb 07, 2023 | 30.98 | 31.14 | 30.98 | 31.00 | 31.00 | 30 |
| Feb 06, 2023 | 30.93 | 30.95 | 30.86 | 30.95 | 30.95 | - |
| Feb 03, 2023 | 30.69 | 30.83 | 30.69 | 30.83 | 30.83 | - |
| Feb 02, 2023 | 30.46 | 30.75 | 30.46 | 30.75 | 30.75 | - |
| Feb 01, 2023 | 30.73 | 30.73 | 30.63 | 30.65 | 30.65 | - |
| Jan 31, 2023 | 30.78 | 30.78 | 30.74 | 30.74 | 30.74 | - |
| Jan 30, 2023 | 30.74 | 30.81 | 30.74 | 30.81 | 30.81 | - |
| Jan 27, 2023 | 30.78 | 30.86 | 30.77 | 30.86 | 30.86 | - |
| Jan 26, 2023 | 30.77 | 30.89 | 30.77 | 30.89 | 30.89 | - |
| Jan 25, 2023 | 30.73 | 30.81 | 30.73 | 30.79 | 30.79 | - |
| Jan 24, 2023 | 30.88 | 30.88 | 30.82 | 30.83 | 30.83 | - |
| Jan 23, 2023 | 30.75 | 30.90 | 30.75 | 30.90 | 30.90 | - |
| Jan 20, 2023 | 31.12 | 31.18 | 31.12 | 31.18 | 31.18 | - |
| Jan 19, 2023 | 31.00 | 31.03 | 30.94 | 31.02 | 31.02 | 170 |
| Jan 18, 2023 | 31.00 | 31.05 | 31.00 | 31.03 | 31.03 | - |
| Jan 17, 2023 | 30.83 | 31.03 | 30.83 | 31.03 | 31.03 | - |
| Jan 16, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Jan 13, 2023 | 30.99 | 31.13 | 30.99 | 31.13 | 31.13 | - |
| Jan 12, 2023 | 31.11 | 31.14 | 31.11 | 31.12 | 31.12 | - |
| Jan 11, 2023 | 31.17 | 31.17 | 31.08 | 31.09 | 31.09 | - |
| Jan 10, 2023 | 30.96 | 31.09 | 30.96 | 31.09 | 31.09 | - |
| Jan 09, 2023 | 30.92 | 30.94 | 30.84 | 30.84 | 30.84 | - |
| Jan 06, 2023 | 31.25 | 31.37 | 31.11 | 31.11 | 31.11 | - |
| Jan 05, 2023 | 30.95 | 31.27 | 30.95 | 31.27 | 31.27 | - |
| Jan 04, 2023 | 31.00 | 31.01 | 30.99 | 31.01 | 31.01 | - |
| Jan 03, 2023 | 30.88 | 31.14 | 30.88 | 31.10 | 31.10 | - |
| Jan 02, 2023 | 30.72 | 30.80 | 30.72 | 30.80 | 30.80 | - |
| Dec 30, 2022 | 30.81 | 30.81 | 30.78 | 30.78 | 30.78 | - |
| Dec 29, 2022 | 30.90 | 30.90 | 30.77 | 30.77 | 30.77 | - |
| Dec 28, 2022 | 30.73 | 30.90 | 30.73 | 30.90 | 30.90 | - |
| Dec 27, 2022 | 30.82 | 30.83 | 30.78 | 30.83 | 30.83 | - |
| Dec 23, 2022 | 30.87 | 30.92 | 30.87 | 30.88 | 30.88 | - |
| Dec 22, 2022 | 30.89 | 30.92 | 30.89 | 30.92 | 30.92 | - |
| Dec 21, 2022 | 30.86 | 30.91 | 30.86 | 30.88 | 30.88 | - |
| Dec 20, 2022 | 30.89 | 30.92 | 30.84 | 30.92 | 30.92 | - |
| Dec 19, 2022 | 30.86 | 30.94 | 30.86 | 30.92 | 30.92 | - |
| Dec 16, 2022 | 30.88 | 31.03 | 30.88 | 31.03 | 31.03 | - |
| Dec 15, 2022 | 31.05 | 31.05 | 30.84 | 30.84 | 30.84 | 150 |
| Dec 14, 2022 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| Dec 13, 2022 | 31.10 | 31.16 | 30.98 | 30.98 | 30.98 | - |
| Dec 12, 2022 | 31.23 | 31.23 | 31.11 | 31.16 | 31.16 | - |
| Dec 09, 2022 | 31.29 | 31.29 | 31.26 | 31.26 | 31.26 | - |
| Dec 08, 2022 | 31.37 | 31.37 | 31.30 | 31.30 | 31.30 | - |
| Dec 07, 2022 | 31.55 | 31.55 | 31.45 | 31.49 | 31.49 | - |
| Dec 06, 2022 | 31.59 | 31.59 | 31.37 | 31.37 | 31.37 | - |
| Dec 05, 2022 | 31.73 | 31.73 | 31.50 | 31.69 | 31.69 | - |
| Dec 02, 2022 | 31.94 | 31.94 | 31.90 | 31.91 | 31.91 | - |
| Dec 01, 2022 | 32.26 | 32.26 | 32.01 | 32.01 | 32.01 | - |
| Nov 30, 2022 | 32.21 | 32.35 | 32.21 | 32.35 | 32.35 | - |
| Nov 29, 2022 | 32.12 | 32.23 | 32.12 | 32.23 | 32.23 | - |
| Nov 28, 2022 | 32.09 | 32.11 | 31.88 | 32.11 | 32.11 | - |
| Nov 25, 2022 | 31.88 | 31.89 | 31.85 | 31.85 | 31.85 | - |
| Nov 24, 2022 | 31.93 | 31.99 | 31.93 | 31.99 | 31.99 | - |
| Nov 23, 2022 | 32.05 | 32.08 | 32.00 | 32.00 | 32.00 | - |
| Nov 22, 2022 | 32.28 | 32.32 | 32.25 | 32.25 | 32.25 | - |
| Nov 21, 2022 | 32.28 | 32.41 | 32.28 | 32.41 | 32.41 | - |
| Nov 18, 2022 | 32.05 | 32.15 | 32.04 | 32.15 | 32.15 | - |
| Nov 17, 2022 | 32.08 | 32.13 | 32.01 | 32.13 | 32.13 | 4,150 |
| Nov 16, 2022 | 32.02 | 32.02 | 31.98 | 31.98 | 31.98 | - |
| Nov 15, 2022 | 32.10 | 32.23 | 32.10 | 32.23 | 32.23 | - |
| Nov 14, 2022 | 32.25 | 32.38 | 32.25 | 32.28 | 32.28 | - |
| Nov 11, 2022 | 32.78 | 32.78 | 32.58 | 32.58 | 32.58 | - |
| Nov 10, 2022 | 32.99 | 33.05 | 32.79 | 32.85 | 32.85 | 28,600 |
| Nov 09, 2022 | 32.63 | 32.73 | 32.63 | 32.73 | 32.73 | - |
| Nov 08, 2022 | 32.60 | 32.74 | 32.60 | 32.63 | 32.63 | - |
| Nov 07, 2022 | 32.41 | 32.59 | 32.40 | 32.51 | 32.51 | 20,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
