Xtrackers (IE) Public Limited Company X Msci Global Sdg 9 Indust Innovat...
(SDG9)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$21.12
|
$23.92
|
$23.38
|
$23.56
|
0
|
|
15/05/2025
|
$21.12
|
$23.84
|
$23.35
|
$23.66
|
0
|
|
14/05/2025
|
$21.12
|
$23.75
|
$23.21
|
$23.50
|
0
|
|
13/05/2025
|
$21.12
|
$23.79
|
$22.96
|
$23.75
|
0
|
|
12/05/2025
|
$21.12
|
$23.20
|
$22.50
|
$22.95
|
0
|
|
09/05/2025
|
$21.12
|
$22.68
|
$22.19
|
$22.50
|
0
|
|
08/05/2025
|
$21.12
|
$22.47
|
$21.92
|
$22.21
|
0
|
|
07/05/2025
|
$21.12
|
$22.29
|
$21.96
|
$22.02
|
0
|
|
06/05/2025
|
$21.12
|
$22.28
|
$21.82
|
$22.24
|
0
|
|
05/05/2025
|
$21.12
|
$21.96
|
$21.71
|
$21.85
|
0
|
|
02/05/2025
|
$21.12
|
$21.96
|
$21.71
|
$21.85
|
0
|
|
01/05/2025
|
$21.12
|
$21.75
|
$21.36
|
$21.70
|
0
|
|
30/04/2025
|
$21.12
|
$21.36
|
$21.12
|
$21.35
|
280
|
|
29/04/2025
|
$21.58
|
$21.89
|
$21.53
|
$21.59
|
0
|
|
28/04/2025
|
$21.58
|
$21.58
|
$21.53
|
$21.53
|
390
|
|
25/04/2025
|
$19.75
|
$21.46
|
$21.09
|
$21.36
|
0
|
|
24/04/2025
|
$19.75
|
$21.20
|
$20.86
|
$21.15
|
0
|
|
23/04/2025
|
$19.75
|
$21.56
|
$20.90
|
$21.15
|
0
|
|
22/04/2025
|
$19.75
|
$21.52
|
$20.59
|
$21.34
|
0
|
|
21/04/2025
|
$19.75
|
$21.18
|
$20.60
|
$21.00
|
0
|
|
18/04/2025
|
$19.75
|
$21.18
|
$20.60
|
$21.00
|
0
|
|
17/04/2025
|
$19.75
|
$21.18
|
$20.60
|
$21.00
|
0
|
|
16/04/2025
|
$19.75
|
$20.99
|
$20.73
|
$20.97
|
0
|
|
15/04/2025
|
$19.75
|
$21.09
|
$20.87
|
$20.99
|
0
|
|
14/04/2025
|
$19.75
|
$21.00
|
$20.11
|
$20.87
|
0
|
|
11/04/2025
|
$19.75
|
$20.49
|
$19.75
|
$20.11
|
0
|
|
10/04/2025
|
$19.75
|
$20.64
|
$19.09
|
$19.93
|
0
|
|
09/04/2025
|
$19.75
|
$19.68
|
$18.89
|
$19.09
|
0
|
|
08/04/2025
|
$19.75
|
$20.31
|
$19.47
|
$19.68
|
0
|
|
07/04/2025
|
$19.75
|
$19.75
|
$19.47
|
$19.47
|
410
|
|
04/04/2025
|
$21.48
|
$21.45
|
$19.64
|
$20.17
|
0
|
|
03/04/2025
|
$21.48
|
$21.48
|
$21.21
|
$21.21
|
390
|
|
02/04/2025
|
$22.18
|
$21.46
|
$21.15
|
$21.42
|
0
|
|
01/04/2025
|
$22.18
|
$21.32
|
$21.01
|
$21.29
|
0
|
|
31/03/2025
|
$22.18
|
$21.61
|
$20.90
|
$21.09
|
0
|
|
28/03/2025
|
$22.18
|
$21.87
|
$21.54
|
$21.61
|
0
|
|
27/03/2025
|
$22.18
|
$21.95
|
$21.69
|
$21.87
|
0
|
|
26/03/2025
|
$22.18
|
$22.15
|
$21.79
|
$21.82
|
0
|
|
25/03/2025
|
$22.18
|
$22.17
|
$21.91
|
$22.10
|
0
|
|
24/03/2025
|
$22.18
|
$22.18
|
$22.03
|
$22.03
|
202
|
|
21/03/2025
|
$22.13
|
$22.47
|
$22.06
|
$22.17
|
0
|
|
20/03/2025
|
$22.13
|
$22.73
|
$22.28
|
$22.40
|
0
|
|
19/03/2025
|
$22.13
|
$22.86
|
$22.27
|
$22.61
|
0
|
|
18/03/2025
|
$22.13
|
$22.86
|
$22.43
|
$22.62
|
0
|
|
17/03/2025
|
$22.13
|
$22.60
|
$22.05
|
$22.57
|
0
|
|
14/03/2025
|
$22.13
|
$22.24
|
$21.86
|
$22.10
|
0
|
|
13/03/2025
|
$22.13
|
$22.04
|
$21.83
|
$21.90
|
0
|
|
12/03/2025
|
$22.13
|
$22.59
|
$21.87
|
$22.03
|
0
|
|
11/03/2025
|
$22.13
|
$22.32
|
$22.04
|
$22.08
|
0
|
|
10/03/2025
|
$22.13
|
$22.18
|
$22.13
|
$22.18
|
1,250
|
|
07/03/2025
|
$22.08
|
$22.31
|
$21.74
|
$22.16
|
0
|
|
06/03/2025
|
$22.08
|
$22.21
|
$21.66
|
$22.10
|
0
|
|
05/03/2025
|
$22.08
|
$21.95
|
$21.15
|
$21.80
|
0
|
|
04/03/2025
|
$22.08
|
$22.08
|
$21.05
|
$21.15
|
0
|
|
03/03/2025
|
$22.08
|
$21.86
|
$21.57
|
$21.62
|
0
|
|
28/02/2025
|
$22.08
|
$21.92
|
$21.46
|
$21.51
|
0
|
|
27/02/2025
|
$22.08
|
$22.51
|
$21.87
|
$21.92
|
0
|
|
26/02/2025
|
$22.08
|
$22.49
|
$21.97
|
$22.44
|
0
|
|
25/02/2025
|
$22.08
|
$22.22
|
$21.94
|
$22.01
|
0
|
|
24/02/2025
|
$22.08
|
$22.17
|
$21.82
|
$21.95
|
0
|
|
21/02/2025
|
$22.08
|
$22.40
|
$22.00
|
$22.02
|
0
|
|
20/02/2025
|
$22.08
|
$22.23
|
$21.97
|
$22.04
|
0
|
|
19/02/2025
|
$22.08
|
$22.22
|
$21.96
|
$22.08
|
0
|
|
18/02/2025
|
$22.08
|
$22.05
|
$21.85
|
$22.03
|
0
|
|
17/02/2025
|
$22.08
|
$21.94
|
$21.76
|
$21.88
|
0
|
|
14/02/2025
|
$22.08
|
$21.97
|
$21.70
|
$21.80
|
0
|
|
13/02/2025
|
$22.08
|
$22.08
|
$21.69
|
$21.73
|
200
|
|
12/02/2025
|
$21.56
|
$21.72
|
$21.30
|
$21.44
|
0
|
|
11/02/2025
|
$21.56
|
$21.75
|
$21.56
|
$21.72
|
780
|
|
10/02/2025
|
$21.49
|
$21.68
|
$21.53
|
$21.63
|
0
|
|
07/02/2025
|
$21.49
|
$21.89
|
$21.43
|
$21.59
|
0
|
|
06/02/2025
|
$21.49
|
$21.82
|
$21.45
|
$21.61
|
0
|
|
05/02/2025
|
$21.49
|
$21.61
|
$21.49
|
$21.61
|
380
|
|
04/02/2025
|
$21.79
|
$21.56
|
$21.12
|
$21.36
|
0
|
|
03/02/2025
|
$21.79
|
$21.76
|
$20.56
|
$21.36
|
0
|
|
31/01/2025
|
$21.79
|
$21.79
|
$21.76
|
$21.77
|
55
|
|
30/01/2025
|
$21.73
|
$21.81
|
$21.44
|
$21.77
|
0
|
|
29/01/2025
|
$21.73
|
$21.76
|
$21.12
|
$21.50
|
0
|
|
28/01/2025
|
$21.73
|
$21.65
|
$21.09
|
$21.12
|
0
|
|
27/01/2025
|
$21.73
|
$21.74
|
$21.32
|
$21.37
|
0
|
|
24/01/2025
|
$21.73
|
$21.76
|
$21.35
|
$21.74
|
0
|
|
23/01/2025
|
$21.73
|
$21.46
|
$21.15
|
$21.35
|
0
|
|
22/01/2025
|
$21.73
|
$21.81
|
$21.43
|
$21.46
|
0
|
|
21/01/2025
|
$21.73
|
$21.73
|
$21.73
|
$21.73
|
3
|
|
20/01/2025
|
$21.77
|
$22.17
|
$21.51
|
$22.10
|
0
|
|
17/01/2025
|
$21.77
|
$22.19
|
$21.57
|
$21.85
|
0
|
|
16/01/2025
|
$21.77
|
$21.96
|
$21.30
|
$21.72
|
0
|
|
15/01/2025
|
$21.77
|
$21.88
|
$21.27
|
$21.72
|
0
|
|
14/01/2025
|
$21.77
|
$21.64
|
$21.01
|
$21.27
|
0
|
|
13/01/2025
|
$21.77
|
$21.44
|
$20.97
|
$21.01
|
0
|
|
10/01/2025
|
$21.77
|
$21.71
|
$21.19
|
$21.23
|
0
|
|
09/01/2025
|
$21.77
|
$21.80
|
$21.45
|
$21.69
|
0
|
|
08/01/2025
|
$21.77
|
$21.80
|
$21.77
|
$21.80
|
1
|
|
07/01/2025
|
$22.61
|
$22.91
|
$22.19
|
$22.47
|
0
|
|
06/01/2025
|
$22.61
|
$22.64
|
$22.61
|
$22.64
|
10
|
|
03/01/2025
|
$22.24
|
$22.44
|
$22.06
|
$22.22
|
0
|
|
02/01/2025
|
$22.24
|
$22.24
|
$22.14
|
$22.14
|
13
|
|
01/01/2025
|
$22.25
|
$22.01
|
$21.71
|
$21.91
|
0
|
|
31/12/2024
|
$22.25
|
$22.01
|
$21.71
|
$21.91
|
0
|
|
30/12/2024
|
$22.25
|
$22.14
|
$21.68
|
$21.76
|
0
|
|
27/12/2024
|
$22.25
|
$22.20
|
$21.93
|
$22.05
|
0
|
|
26/12/2024
|
$22.25
|
$22.21
|
$21.83
|
$22.03
|
0
|
|
25/12/2024
|
$22.25
|
$22.21
|
$21.83
|
$22.03
|
0
|
|
24/12/2024
|
$22.25
|
$22.21
|
$21.83
|
$22.03
|
0
|
|
23/12/2024
|
$22.25
|
$21.92
|
$21.70
|
$21.90
|
0
|
|
20/12/2024
|
$22.25
|
$21.79
|
$21.18
|
$21.74
|
0
|
|
19/12/2024
|
$22.25
|
$22.45
|
$21.55
|
$21.67
|
0
|
|
18/12/2024
|
$22.25
|
$22.59
|
$22.25
|
$22.45
|
0
|
|
17/12/2024
|
$22.25
|
$22.25
|
$22.25
|
$22.25
|
591
|
|
16/12/2024
|
$22.54
|
$22.64
|
$22.41
|
$22.55
|
0
|
|
13/12/2024
|
$22.54
|
$22.55
|
$22.54
|
$22.55
|
53
|
|
12/12/2024
|
$22.95
|
$23.41
|
$22.82
|
$22.84
|
0
|
|
11/12/2024
|
$22.95
|
$22.97
|
$22.95
|
$22.97
|
1
|
|
10/12/2024
|
$23.70
|
$23.50
|
$22.98
|
$23.11
|
0
|
|
09/12/2024
|
$23.70
|
$23.58
|
$22.90
|
$23.50
|
0
|
|
06/12/2024
|
$23.70
|
$23.53
|
$23.09
|
$23.12
|
0
|
|
05/12/2024
|
$23.70
|
$23.61
|
$22.96
|
$23.21
|
0
|
|
04/12/2024
|
$23.70
|
$23.71
|
$23.21
|
$23.27
|
0
|
|
03/12/2024
|
$23.70
|
$24.01
|
$23.50
|
$23.61
|
0
|
|
02/12/2024
|
$23.70
|
$23.98
|
$23.46
|
$23.69
|
0
|
|
29/11/2024
|
$23.70
|
$23.72
|
$23.70
|
$23.72
|
53
|
|
28/11/2024
|
$23.60
|
$23.86
|
$23.36
|
$23.59
|
0
|
|
27/11/2024
|
$23.60
|
$23.66
|
$23.19
|
$23.36
|
0
|
|
26/11/2024
|
$23.60
|
$23.62
|
$23.07
|
$23.21
|
0
|
|
25/11/2024
|
$23.60
|
$23.65
|
$22.93
|
$23.53
|
0
|
|
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
|