Xtrackers (IE) Public Limited Company X Msci Global Sdg 9 Indust Innovat...
(SDG9)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$23.60
|
$23.13
|
$22.58
|
$22.92
|
0
|
|
21/11/2024
|
$23.60
|
$23.08
|
$22.68
|
$22.92
|
0
|
|
20/11/2024
|
$23.60
|
$23.18
|
$22.61
|
$22.91
|
0
|
|
19/11/2024
|
$23.60
|
$23.40
|
$22.95
|
$23.09
|
0
|
|
18/11/2024
|
$23.60
|
$23.54
|
$22.88
|
$23.22
|
0
|
|
15/11/2024
|
$23.60
|
$23.64
|
$23.37
|
$23.24
|
784
|
|
14/11/2024
|
$24.75
|
$23.43
|
$22.93
|
$23.24
|
0
|
|
13/11/2024
|
$24.75
|
$23.45
|
$22.96
|
$23.14
|
0
|
|
12/11/2024
|
$24.75
|
$23.74
|
$23.13
|
$23.15
|
0
|
|
11/11/2024
|
$24.75
|
$24.18
|
$23.46
|
$23.74
|
0
|
|
08/11/2024
|
$24.75
|
$24.19
|
$23.63
|
$23.67
|
0
|
|
07/11/2024
|
$24.75
|
$24.33
|
$23.52
|
$24.10
|
0
|
|
06/11/2024
|
$24.75
|
$24.94
|
$23.44
|
$23.74
|
0
|
|
05/11/2024
|
$24.75
|
$25.30
|
$24.81
|
$24.93
|
0
|
|
04/11/2024
|
$24.75
|
$25.16
|
$24.46
|
$25.08
|
0
|
|
01/11/2024
|
$24.75
|
$24.79
|
$24.25
|
$24.48
|
0
|
|
31/10/2024
|
$24.75
|
$24.62
|
$24.20
|
$24.39
|
0
|
|
30/10/2024
|
$24.75
|
$24.53
|
$24.15
|
$24.36
|
0
|
|
29/10/2024
|
$24.75
|
$24.86
|
$24.27
|
$24.50
|
0
|
|
28/10/2024
|
$24.75
|
$24.79
|
$24.75
|
$24.79
|
8
|
|
25/10/2024
|
$25.29
|
$24.78
|
$24.20
|
$24.59
|
0
|
|
24/10/2024
|
$25.29
|
$24.69
|
$24.08
|
$24.26
|
0
|
|
23/10/2024
|
$25.29
|
$24.64
|
$24.22
|
$24.26
|
0
|
|
22/10/2024
|
$25.29
|
$25.07
|
$24.40
|
$24.63
|
0
|
|
21/10/2024
|
$25.29
|
$25.21
|
$24.65
|
$24.67
|
0
|
|
18/10/2024
|
$25.29
|
$25.24
|
$24.73
|
$24.92
|
0
|
|
17/10/2024
|
$25.29
|
$25.28
|
$24.78
|
$24.88
|
0
|
|
16/10/2024
|
$25.29
|
$25.14
|
$24.37
|
$24.91
|
0
|
|
15/10/2024
|
$25.29
|
$25.38
|
$24.79
|
$24.87
|
0
|
|
14/10/2024
|
$25.29
|
$25.29
|
$25.29
|
$25.28
|
4
|
|
11/10/2024
|
$26.37
|
$25.47
|
$24.85
|
$25.45
|
0
|
|
10/10/2024
|
$26.37
|
$25.95
|
$25.14
|
$25.28
|
0
|
|
09/10/2024
|
$26.37
|
$25.86
|
$25.26
|
$25.71
|
0
|
|
08/10/2024
|
$26.37
|
$26.08
|
$25.61
|
$25.68
|
0
|
|
07/10/2024
|
$26.37
|
$26.30
|
$25.74
|
$25.84
|
0
|
|
04/10/2024
|
$26.37
|
$26.46
|
$25.68
|
$25.84
|
0
|
|
03/10/2024
|
$26.37
|
$26.15
|
$25.68
|
$25.75
|
0
|
|
02/10/2024
|
$26.37
|
$26.65
|
$25.77
|
$25.97
|
0
|
|
01/10/2024
|
$26.37
|
$26.93
|
$26.11
|
$26.23
|
0
|
|
30/09/2024
|
$26.37
|
$26.97
|
$26.54
|
$26.58
|
0
|
|
27/09/2024
|
$26.37
|
$27.10
|
$26.21
|
$26.81
|
0
|
|
26/09/2024
|
$26.37
|
$26.42
|
$26.37
|
$26.42
|
125
|
|
25/09/2024
|
$26.09
|
$26.48
|
$25.94
|
$26.06
|
0
|
|
24/09/2024
|
$26.09
|
$26.44
|
$25.88
|
$26.09
|
0
|
|
23/09/2024
|
$26.09
|
$26.22
|
$25.71
|
$25.91
|
0
|
|
20/09/2024
|
$26.09
|
$26.26
|
$25.61
|
$25.71
|
0
|
|
19/09/2024
|
$26.09
|
$26.17
|
$26.09
|
$26.17
|
340
|
|
18/09/2024
|
$25.99
|
$26.19
|
$25.74
|
$25.83
|
0
|
|
17/09/2024
|
$25.99
|
$25.99
|
$25.98
|
$25.98
|
1
|
|
16/09/2024
|
$24.75
|
$25.94
|
$25.40
|
$25.53
|
0
|
|
13/09/2024
|
$24.75
|
$25.88
|
$25.14
|
$25.18
|
0
|
|
12/09/2024
|
$24.75
|
$25.50
|
$24.80
|
$24.80
|
0
|
|
11/09/2024
|
$24.75
|
$24.80
|
$24.75
|
$24.80
|
1
|
|
10/09/2024
|
$25.86
|
$24.78
|
$24.29
|
$24.39
|
0
|
|
09/09/2024
|
$25.86
|
$25.00
|
$24.50
|
$24.60
|
0
|
|
06/09/2024
|
$25.86
|
$25.48
|
$24.71
|
$24.73
|
0
|
|
05/09/2024
|
$25.86
|
$25.69
|
$25.08
|
$25.20
|
0
|
|
04/09/2024
|
$25.86
|
$25.31
|
$24.75
|
$25.16
|
0
|
|
03/09/2024
|
$25.86
|
$26.07
|
$25.14
|
$25.18
|
0
|
|
02/09/2024
|
$25.86
|
$25.95
|
$25.41
|
$25.68
|
0
|
|
30/08/2024
|
$25.86
|
$25.91
|
$25.68
|
$25.68
|
979
|
|
29/08/2024
|
$25.86
|
$26.06
|
$25.50
|
$25.70
|
0
|
|
28/08/2024
|
$25.86
|
$26.16
|
$25.61
|
$25.72
|
0
|
|
27/08/2024
|
$25.86
|
$25.91
|
$25.83
|
$25.83
|
380
|
|
26/08/2024
|
$24.25
|
$25.87
|
$25.25
|
$25.29
|
0
|
|
23/08/2024
|
$24.25
|
$25.87
|
$25.25
|
$25.29
|
0
|
|
22/08/2024
|
$24.25
|
$25.87
|
$25.25
|
$25.29
|
0
|
|
21/08/2024
|
$24.25
|
$25.71
|
$25.09
|
$25.45
|
0
|
|
20/08/2024
|
$24.25
|
$25.82
|
$25.25
|
$25.33
|
0
|
|
19/08/2024
|
$24.25
|
$25.65
|
$24.94
|
$25.58
|
0
|
|
16/08/2024
|
$24.25
|
$25.48
|
$24.92
|
$25.10
|
0
|
|
15/08/2024
|
$24.25
|
$25.49
|
$24.91
|
$25.25
|
0
|
|
14/08/2024
|
$24.25
|
$25.59
|
$24.92
|
$25.07
|
0
|
|
13/08/2024
|
$24.25
|
$25.02
|
$24.38
|
$24.92
|
0
|
|
12/08/2024
|
$24.25
|
$25.05
|
$24.32
|
$24.50
|
0
|
|
09/08/2024
|
$24.25
|
$24.93
|
$24.40
|
$24.49
|
0
|
|
08/08/2024
|
$24.25
|
$25.02
|
$24.10
|
$24.81
|
0
|
|
07/08/2024
|
$24.25
|
$25.14
|
$24.08
|
$24.86
|
0
|
|
06/08/2024
|
$25.63
|
$25.63
|
$24.10
|
$24.25
|
0
|
|
05/08/2024
|
$25.63
|
$24.75
|
$23.30
|
$24.30
|
0
|
|
02/08/2024
|
$25.63
|
$25.59
|
$24.48
|
$24.75
|
0
|
|
01/08/2024
|
$25.63
|
$26.10
|
$25.29
|
$25.33
|
0
|
|
31/07/2024
|
$25.63
|
$26.19
|
$25.27
|
$25.77
|
0
|
|
30/07/2024
|
$25.63
|
$25.72
|
$25.17
|
$25.27
|
0
|
|
29/07/2024
|
$25.63
|
$25.94
|
$25.10
|
$25.38
|
0
|
|
26/07/2024
|
$25.63
|
$25.85
|
$25.39
|
$25.39
|
0
|
|
25/07/2024
|
$25.63
|
$25.55
|
$24.98
|
$25.39
|
0
|
|
24/07/2024
|
$25.63
|
$25.87
|
$25.06
|
$25.52
|
0
|
|
23/07/2024
|
$25.63
|
$25.66
|
$25.05
|
$25.47
|
0
|
|
22/07/2024
|
$25.63
|
$25.85
|
$25.17
|
$25.40
|
0
|
|
19/07/2024
|
$25.63
|
$25.61
|
$24.87
|
$25.17
|
0
|
|
18/07/2024
|
$25.63
|
$26.12
|
$25.27
|
$25.51
|
0
|
|
17/07/2024
|
$25.63
|
$26.09
|
$25.39
|
$25.62
|
0
|
|
16/07/2024
|
$25.63
|
$25.68
|
$25.63
|
$25.68
|
1
|
|
15/07/2024
|
$24.97
|
$26.84
|
$25.62
|
$25.76
|
0
|
|
12/07/2024
|
$24.97
|
$26.59
|
$25.92
|
$26.47
|
0
|
|
11/07/2024
|
$24.97
|
$26.63
|
$25.23
|
$25.96
|
0
|
|
10/07/2024
|
$24.97
|
$25.51
|
$24.75
|
$25.23
|
0
|
|
09/07/2024
|
$24.97
|
$25.20
|
$24.70
|
$24.83
|
0
|
|
08/07/2024
|
$24.97
|
$25.01
|
$24.97
|
$25.00
|
6
|
|
05/07/2024
|
$25.65
|
$25.33
|
$24.76
|
$25.01
|
0
|
|
04/07/2024
|
$25.65
|
$25.22
|
$24.66
|
$24.95
|
0
|
|
03/07/2024
|
$25.65
|
$24.89
|
$24.25
|
$24.73
|
0
|
|
02/07/2024
|
$25.65
|
$24.66
|
$23.95
|
$24.27
|
0
|
|
01/07/2024
|
$25.65
|
$24.94
|
$24.34
|
$24.42
|
0
|
|
28/06/2024
|
$25.65
|
$25.30
|
$24.72
|
$24.75
|
0
|
|
27/06/2024
|
$25.65
|
$25.09
|
$24.48
|
$24.82
|
0
|
|
26/06/2024
|
$25.65
|
$25.30
|
$24.67
|
$24.85
|
0
|
|
25/06/2024
|
$25.65
|
$25.85
|
$25.01
|
$25.16
|
0
|
|
24/06/2024
|
$25.65
|
$25.76
|
$25.23
|
$25.48
|
0
|
|
21/06/2024
|
$25.65
|
$25.68
|
$25.03
|
$25.28
|
0
|
|
20/06/2024
|
$25.65
|
$25.92
|
$25.37
|
$25.57
|
0
|
|
19/06/2024
|
$25.65
|
$26.05
|
$25.41
|
$25.59
|
0
|
|
18/06/2024
|
$25.65
|
$25.67
|
$25.65
|
$25.67
|
1
|
|
17/06/2024
|
$26.86
|
$26.01
|
$25.41
|
$25.48
|
0
|
|
14/06/2024
|
$26.86
|
$26.58
|
$25.70
|
$25.97
|
0
|
|
13/06/2024
|
$26.86
|
$27.35
|
$26.25
|
$26.28
|
0
|
|
12/06/2024
|
$26.86
|
$27.58
|
$26.41
|
$27.10
|
0
|
|
11/06/2024
|
$26.86
|
$27.00
|
$26.35
|
$26.49
|
0
|
|
10/06/2024
|
$26.86
|
$27.01
|
$26.16
|
$26.70
|
0
|
|
07/06/2024
|
$26.86
|
$27.48
|
$26.46
|
$27.17
|
0
|
|
06/06/2024
|
$26.86
|
$27.65
|
$26.86
|
$27.17
|
0
|
|
05/06/2024
|
$26.86
|
$27.42
|
$27.04
|
$27.30
|
0
|
|
04/06/2024
|
$26.86
|
$27.46
|
$26.99
|
$27.08
|
0
|
|
03/06/2024
|
$26.86
|
$27.61
|
$27.04
|
$27.46
|
0
|
|
31/05/2024
|
$26.86
|
$27.56
|
$26.99
|
$27.03
|
0
|
|
30/05/2024
|
$26.86
|
$27.25
|
$26.86
|
$27.23
|
0
|
|
29/05/2024
|
$26.86
|
$27.54
|
$26.85
|
$26.91
|
0
|
|
28/05/2024
|
$26.86
|
$27.70
|
$27.05
|
$27.54
|
0
|
|
27/05/2024
|
$26.86
|
$27.07
|
$26.50
|
$27.05
|
0
|