XTrackers X MSCI EMU USD
(XD5D)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$74.08
|
$71.93
|
$71.83
|
$71.83
|
8,525
|
|
07/11/2024
|
$74.08
|
$72.65
|
$71.71
|
$72.41
|
0
|
|
06/11/2024
|
$74.08
|
$73.66
|
$71.49
|
$71.61
|
0
|
|
05/11/2024
|
$74.08
|
$72.58
|
$72.10
|
$72.52
|
0
|
|
04/11/2024
|
$74.08
|
$72.84
|
$72.27
|
$72.32
|
0
|
|
01/11/2024
|
$74.08
|
$72.79
|
$71.87
|
$72.62
|
0
|
|
31/10/2024
|
$74.08
|
$72.23
|
$71.51
|
$71.78
|
0
|
|
30/10/2024
|
$74.08
|
$73.43
|
$72.31
|
$73.43
|
0
|
|
29/10/2024
|
$74.08
|
$74.14
|
$73.33
|
$73.43
|
0
|
|
28/10/2024
|
$74.08
|
$73.90
|
$73.26
|
$73.79
|
0
|
|
25/10/2024
|
$74.08
|
$73.39
|
$73.18
|
$73.39
|
7,074
|
|
24/10/2024
|
$74.08
|
$73.87
|
$73.26
|
$73.33
|
0
|
|
23/10/2024
|
$74.08
|
$73.68
|
$73.08
|
$73.33
|
0
|
|
22/10/2024
|
$74.08
|
$73.84
|
$73.10
|
$73.53
|
0
|
|
21/10/2024
|
$74.08
|
$74.33
|
$73.59
|
$73.61
|
0
|
|
18/10/2024
|
$74.08
|
$74.33
|
$73.65
|
$74.25
|
0
|
|
17/10/2024
|
$74.08
|
$74.15
|
$73.43
|
$73.79
|
0
|
|
16/10/2024
|
$74.08
|
$73.49
|
$72.97
|
$73.31
|
0
|
|
15/10/2024
|
$74.08
|
$74.85
|
$73.60
|
$73.71
|
0
|
|
14/10/2024
|
$74.08
|
$74.65
|
$74.04
|
$74.56
|
0
|
|
11/10/2024
|
$73.21
|
$74.13
|
$73.48
|
$74.07
|
0
|
|
10/10/2024
|
$73.21
|
$73.66
|
$73.64
|
$73.64
|
440
|
|
09/10/2024
|
$73.21
|
$73.91
|
$73.21
|
$73.38
|
883
|
|
08/10/2024
|
$71.29
|
$73.47
|
$72.88
|
$73.38
|
0
|
|
07/10/2024
|
$71.29
|
$73.77
|
$73.13
|
$73.58
|
0
|
|
04/10/2024
|
$71.29
|
$73.79
|
$72.88
|
$73.54
|
0
|
|
03/10/2024
|
$71.29
|
$73.68
|
$72.87
|
$72.99
|
0
|
|
02/10/2024
|
$71.29
|
$73.98
|
$73.25
|
$73.68
|
0
|
|
01/10/2024
|
$71.29
|
$74.50
|
$73.41
|
$73.58
|
0
|
|
30/09/2024
|
$71.29
|
$74.86
|
$74.27
|
$74.26
|
210
|
|
27/09/2024
|
$71.29
|
$75.21
|
$74.47
|
$75.15
|
0
|
|
26/09/2024
|
$71.29
|
$74.66
|
$73.10
|
$74.47
|
0
|
|
25/09/2024
|
$71.29
|
$73.32
|
$72.70
|
$73.10
|
0
|
|
24/09/2024
|
$71.29
|
$73.41
|
$72.55
|
$73.21
|
0
|
|
23/09/2024
|
$71.29
|
$72.75
|
$72.05
|
$72.55
|
0
|
|
20/09/2024
|
$71.29
|
$73.21
|
$72.33
|
$72.38
|
0
|
|
19/09/2024
|
$71.29
|
$73.39
|
$72.14
|
$72.14
|
0
|
|
18/09/2024
|
$71.29
|
$72.49
|
$72.01
|
$72.14
|
0
|
|
17/09/2024
|
$71.29
|
$72.73
|
$71.95
|
$72.46
|
0
|
|
16/09/2024
|
$71.29
|
$72.27
|
$71.83
|
$71.95
|
0
|
|
13/09/2024
|
$71.29
|
$72.33
|
$71.69
|
$71.60
|
0
|
|
12/09/2024
|
$71.29
|
$71.99
|
$70.98
|
$70.97
|
0
|
|
11/09/2024
|
$71.29
|
$71.47
|
$70.63
|
$70.86
|
0
|
|
10/09/2024
|
$71.29
|
$71.64
|
$70.68
|
$70.86
|
0
|
|
09/09/2024
|
$71.29
|
$71.29
|
$71.22
|
$71.22
|
1,213
|
|
06/09/2024
|
$71.58
|
$71.81
|
$70.50
|
$70.57
|
0
|
|
05/09/2024
|
$71.58
|
$71.97
|
$71.48
|
$71.64
|
0
|
|
04/09/2024
|
$71.58
|
$71.80
|
$71.58
|
$71.80
|
1,756
|
|
03/09/2024
|
$73.54
|
$73.54
|
$72.66
|
$72.66
|
140
|
|
02/09/2024
|
$71.33
|
$73.48
|
$72.83
|
$73.44
|
0
|
|
30/08/2024
|
$71.33
|
$73.68
|
$73.22
|
$73.35
|
0
|
|
29/08/2024
|
$71.33
|
$73.35
|
$72.58
|
$73.29
|
0
|
|
28/08/2024
|
$71.33
|
$72.90
|
$72.50
|
$72.68
|
0
|
|
27/08/2024
|
$71.33
|
$72.68
|
$72.35
|
$72.50
|
0
|
|
26/08/2024
|
$71.33
|
$72.43
|
$72.00
|
$72.08
|
0
|
|
23/08/2024
|
$71.33
|
$72.43
|
$72.00
|
$72.08
|
0
|
|
22/08/2024
|
$71.33
|
$72.43
|
$72.00
|
$72.08
|
0
|
|
21/08/2024
|
$71.33
|
$72.08
|
$71.57
|
$72.00
|
0
|
|
20/08/2024
|
$71.33
|
$72.19
|
$71.54
|
$71.57
|
0
|
|
19/08/2024
|
$71.33
|
$71.83
|
$71.33
|
$71.83
|
1,403
|
|
16/08/2024
|
$71.02
|
$71.47
|
$70.99
|
$71.29
|
0
|
|
15/08/2024
|
$71.02
|
$71.02
|
$71.01
|
$71.00
|
1,432
|
|
14/08/2024
|
$68.21
|
$69.95
|
$69.48
|
$69.84
|
0
|
|
13/08/2024
|
$68.21
|
$69.56
|
$68.93
|
$69.47
|
0
|
|
12/08/2024
|
$68.21
|
$69.18
|
$69.11
|
$69.11
|
850
|
|
09/08/2024
|
$68.21
|
$69.56
|
$68.73
|
$69.08
|
0
|
|
08/08/2024
|
$68.21
|
$68.95
|
$68.21
|
$68.95
|
1,449
|
|
07/08/2024
|
$67.57
|
$69.22
|
$67.57
|
$69.01
|
0
|
|
06/08/2024
|
$71.84
|
$71.84
|
$67.12
|
$67.57
|
0
|
|
05/08/2024
|
$71.84
|
$68.67
|
$65.81
|
$67.51
|
0
|
|
02/08/2024
|
$71.84
|
$70.54
|
$68.54
|
$68.67
|
0
|
|
01/08/2024
|
$71.84
|
$72.03
|
$70.48
|
$70.54
|
0
|
|
31/07/2024
|
$71.84
|
$72.75
|
$71.63
|
$72.03
|
0
|
|
30/07/2024
|
$71.84
|
$71.88
|
$71.37
|
$71.63
|
0
|
|
29/07/2024
|
$71.84
|
$72.10
|
$71.15
|
$71.25
|
0
|
|
26/07/2024
|
$71.84
|
$71.71
|
$71.51
|
$71.04
|
24,150
|
|
25/07/2024
|
$71.84
|
$71.75
|
$70.34
|
$71.04
|
0
|
|
24/07/2024
|
$71.84
|
$71.84
|
$71.75
|
$71.75
|
454
|
|
23/07/2024
|
$71.97
|
$72.96
|
$72.21
|
$72.49
|
0
|
|
22/07/2024
|
$71.97
|
$72.60
|
$71.33
|
$72.37
|
0
|
|
19/07/2024
|
$71.97
|
$71.96
|
$71.33
|
$71.33
|
694
|
|
18/07/2024
|
$71.97
|
$73.65
|
$71.91
|
$72.08
|
355,700
|
|
17/07/2024
|
$71.97
|
$72.90
|
$71.94
|
$72.20
|
0
|
|
16/07/2024
|
$71.97
|
$73.25
|
$72.62
|
$72.89
|
0
|
|
15/07/2024
|
$71.97
|
$74.11
|
$73.19
|
$73.25
|
0
|
|
12/07/2024
|
$71.97
|
$74.44
|
$72.34
|
$74.11
|
0
|
|
11/07/2024
|
$71.97
|
$73.56
|
$72.82
|
$73.23
|
0
|
|
10/07/2024
|
$71.97
|
$72.87
|
$71.95
|
$72.82
|
0
|
|
09/07/2024
|
$71.97
|
$72.94
|
$71.90
|
$71.95
|
0
|
|
08/07/2024
|
$71.97
|
$73.66
|
$72.78
|
$72.94
|
0
|
|
05/07/2024
|
$71.97
|
$73.58
|
$72.75
|
$72.96
|
0
|
|
04/07/2024
|
$71.97
|
$73.21
|
$72.74
|
$73.15
|
0
|
|
03/07/2024
|
$71.97
|
$72.86
|
$71.82
|
$72.74
|
0
|
|
02/07/2024
|
$71.97
|
$72.18
|
$71.28
|
$71.82
|
0
|
|
01/07/2024
|
$71.97
|
$72.90
|
$71.56
|
$72.18
|
0
|
|
28/06/2024
|
$71.97
|
$72.13
|
$71.45
|
$71.56
|
0
|
|
27/06/2024
|
$71.97
|
$71.97
|
$71.79
|
$71.79
|
700
|
|
26/06/2024
|
$72.33
|
$72.86
|
$71.68
|
$72.03
|
0
|
|
25/06/2024
|
$72.33
|
$72.64
|
$72.01
|
$72.25
|
0
|
|
24/06/2024
|
$72.33
|
$72.75
|
$71.97
|
$72.64
|
0
|
|
21/06/2024
|
$72.33
|
$72.46
|
$71.69
|
$72.01
|
0
|
|
20/06/2024
|
$72.33
|
$72.54
|
$72.33
|
$72.54
|
685
|
|
19/06/2024
|
$73.44
|
$72.13
|
$71.63
|
$71.69
|
0
|
|
18/06/2024
|
$73.44
|
$72.15
|
$71.53
|
$72.03
|
0
|
|
17/06/2024
|
$73.44
|
$71.53
|
$71.48
|
$71.53
|
703
|
|
14/06/2024
|
$73.44
|
$72.51
|
$70.84
|
$71.14
|
0
|
|
13/06/2024
|
$73.44
|
$73.85
|
$72.36
|
$72.43
|
0
|
|
12/06/2024
|
$73.44
|
$73.85
|
$73.44
|
$73.85
|
350
|
|
11/06/2024
|
$72.52
|
$72.89
|
$72.52
|
$72.89
|
16
|
|
10/06/2024
|
$73.80
|
$74.10
|
$73.05
|
$73.54
|
0
|
|
07/06/2024
|
$73.80
|
$74.10
|
$73.80
|
$74.10
|
2
|
|
06/06/2024
|
$73.79
|
$75.52
|
$73.41
|
$74.35
|
0
|
|
05/06/2024
|
$73.79
|
$74.13
|
$73.05
|
$73.94
|
0
|
|
04/06/2024
|
$73.79
|
$73.67
|
$72.81
|
$73.04
|
0
|
|
03/06/2024
|
$73.79
|
$73.79
|
$73.67
|
$73.67
|
63
|
|
31/05/2024
|
$73.25
|
$73.54
|
$73.06
|
$73.24
|
0
|
|
30/05/2024
|
$73.25
|
$73.32
|
$73.25
|
$73.32
|
252
|
|
29/05/2024
|
$73.88
|
$73.92
|
$72.89
|
$73.01
|
0
|
|
28/05/2024
|
$73.88
|
$74.53
|
$73.74
|
$73.92
|
0
|
|
27/05/2024
|
$73.88
|
$74.00
|
$73.28
|
$73.93
|
0
|
|
24/05/2024
|
$73.88
|
$74.00
|
$73.28
|
$73.93
|
0
|
|
23/05/2024
|
$73.88
|
$74.32
|
$73.78
|
$73.91
|
0
|
|
22/05/2024
|
$73.88
|
$74.08
|
$73.75
|
$73.83
|
0
|
|
21/05/2024
|
$73.88
|
$74.04
|
$73.88
|
$74.04
|
39
|
|
20/05/2024
|
$73.90
|
$74.42
|
$74.11
|
$74.33
|
0
|
|
17/05/2024
|
$73.90
|
$74.11
|
$73.85
|
$74.11
|
3,350
|
|
16/05/2024
|
$74.22
|
$74.22
|
$74.19
|
$74.18
|
600
|
|
15/05/2024
|
$74.23
|
$74.45
|
$74.04
|
$74.45
|
8,967
|
|
14/05/2024
|
$74.01
|
$74.06
|
$74.01
|
$74.06
|
334
|
|
13/05/2024
|
$73.45
|
$74.04
|
$73.75
|
$73.89
|
0
|
|
10/05/2024
|
$73.45
|
$74.04
|
$73.39
|
$73.90
|
0
|