XTrackers (IE) Public Limited Company X MSCI USA
(XD9U)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$178.51
|
$179.08
|
$177.68
|
$177.96
|
15,461
|
|
20/02/2025
|
$179.14
|
$179.51
|
$177.95
|
$178.16
|
22,806
|
|
19/02/2025
|
$179.48
|
$179.56
|
$178.81
|
$179.23
|
15,196
|
|
18/02/2025
|
$179.55
|
$179.66
|
$178.78
|
$179.00
|
10,919
|
|
17/02/2025
|
$179.14
|
$179.30
|
$179.06
|
$179.30
|
17,496
|
|
14/02/2025
|
$179.17
|
$179.17
|
$178.55
|
$178.91
|
11,321
|
|
13/02/2025
|
$177.26
|
$178.21
|
$176.92
|
$178.09
|
14,069
|
|
12/02/2025
|
$177.41
|
$177.58
|
$175.44
|
$176.27
|
123,386
|
|
11/02/2025
|
$176.87
|
$177.52
|
$176.60
|
$177.38
|
14,409
|
|
10/02/2025
|
$176.77
|
$177.60
|
$176.77
|
$177.29
|
20,417
|
|
07/02/2025
|
$177.88
|
$178.39
|
$176.50
|
$176.92
|
130,003
|
|
06/02/2025
|
$177.51
|
$177.85
|
$177.22
|
$176.50
|
15,193
|
|
05/02/2025
|
$175.78
|
$176.50
|
$175.42
|
$176.50
|
8,370
|
|
04/02/2025
|
$175.25
|
$176.68
|
$174.70
|
$175.57
|
14,456
|
|
03/02/2025
|
$173.56
|
$175.71
|
$173.34
|
$175.57
|
32,408
|
|
31/01/2025
|
$178.22
|
$179.03
|
$178.15
|
$178.79
|
7,194
|
|
30/01/2025
|
$177.24
|
$177.86
|
$176.69
|
$177.03
|
21,358
|
|
29/01/2025
|
$177.61
|
$177.63
|
$176.66
|
$176.68
|
13,871
|
|
28/01/2025
|
$175.87
|
$177.00
|
$175.21
|
$176.44
|
49,354
|
|
27/01/2025
|
$175.37
|
$175.79
|
$172.87
|
$174.97
|
52,969
|
|
24/01/2025
|
$178.65
|
$179.05
|
$178.53
|
$178.94
|
22,213
|
|
23/01/2025
|
$177.62
|
$178.23
|
$177.36
|
$178.23
|
12,665
|
|
22/01/2025
|
$177.34
|
$178.14
|
$177.33
|
$178.14
|
19,970
|
|
21/01/2025
|
$175.62
|
$176.31
|
$175.35
|
$176.23
|
33,137
|
|
20/01/2025
|
$175.44
|
$176.55
|
$174.87
|
$176.04
|
14,425
|
|
17/01/2025
|
$173.89
|
$175.67
|
$173.89
|
$175.50
|
28,845
|
|
16/01/2025
|
$174.59
|
$174.65
|
$173.57
|
$173.00
|
18,360
|
|
15/01/2025
|
$170.63
|
$173.75
|
$170.49
|
$173.00
|
8,544
|
|
14/01/2025
|
$170.97
|
$171.36
|
$170.10
|
$170.18
|
7,985
|
|
13/01/2025
|
$169.35
|
$169.58
|
$168.42
|
$169.14
|
14,144
|
|
10/01/2025
|
$172.24
|
$172.72
|
$169.72
|
$169.82
|
21,300
|
|
09/01/2025
|
$172.02
|
$172.59
|
$171.82
|
$172.34
|
2,185
|
|
08/01/2025
|
$172.70
|
$173.09
|
$171.73
|
$172.41
|
25,199
|
|
07/01/2025
|
$174.32
|
$175.14
|
$173.00
|
$173.47
|
21,433
|
|
06/01/2025
|
$173.70
|
$175.70
|
$173.70
|
$175.70
|
29,119
|
|
03/01/2025
|
$171.80
|
$172.90
|
$171.56
|
$172.90
|
41,273
|
|
02/01/2025
|
$172.35
|
$173.39
|
$171.47
|
$172.14
|
17,384
|
|
01/01/2025
|
$172.15
|
$172.99
|
$172.14
|
$172.99
|
4,036
|
|
31/12/2024
|
$172.15
|
$172.99
|
$172.14
|
$172.99
|
4,036
|
|
30/12/2024
|
$173.59
|
$173.89
|
$171.20
|
$172.32
|
12,907
|
|
27/12/2024
|
$175.54
|
$175.66
|
$173.53
|
$173.97
|
4,458
|
|
26/12/2024
|
$174.33
|
$174.46
|
$174.16
|
$174.38
|
12,342
|
|
25/12/2024
|
$174.33
|
$174.46
|
$174.16
|
$174.38
|
12,342
|
|
24/12/2024
|
$174.33
|
$174.46
|
$174.16
|
$174.38
|
12,342
|
|
23/12/2024
|
$173.77
|
$174.02
|
$172.49
|
$173.04
|
26,911
|
|
20/12/2024
|
$170.73
|
$173.57
|
$169.15
|
$173.57
|
50,766
|
|
19/12/2024
|
$171.90
|
$173.15
|
$171.61
|
$172.40
|
82,292
|
|
18/12/2024
|
$176.88
|
$177.18
|
$176.48
|
$176.96
|
18,556
|
|
17/12/2024
|
$176.96
|
$177.03
|
$176.33
|
$176.84
|
22,548
|
|
16/12/2024
|
$176.79
|
$177.49
|
$176.73
|
$177.39
|
10,574
|
|
13/12/2024
|
$177.03
|
$177.50
|
$176.29
|
$176.69
|
14,166
|
|
12/12/2024
|
$177.48
|
$177.52
|
$176.90
|
$177.46
|
48,837
|
|
11/12/2024
|
$176.24
|
$177.56
|
$176.18
|
$177.56
|
17,560
|
|
10/12/2024
|
$176.74
|
$177.05
|
$176.63
|
$176.72
|
65,553
|
|
09/12/2024
|
$178.12
|
$178.17
|
$176.85
|
$177.17
|
87,393
|
|
06/12/2024
|
$177.44
|
$178.18
|
$177.28
|
$177.99
|
7,480
|
|
05/12/2024
|
$177.78
|
$177.98
|
$177.61
|
$177.91
|
245,652
|
|
04/12/2024
|
$176.88
|
$177.47
|
$176.88
|
$177.46
|
25,484
|
|
03/12/2024
|
$176.44
|
$176.59
|
$176.07
|
$176.34
|
230,536
|
|
02/12/2024
|
$175.80
|
$176.44
|
$175.75
|
$176.39
|
11,340
|
|
29/11/2024
|
$175.54
|
$176.18
|
$175.29
|
$176.07
|
46,196
|
|
28/11/2024
|
$175.30
|
$175.62
|
$175.26
|
$175.49
|
6,584
|
|
27/11/2024
|
$175.66
|
$175.79
|
$174.93
|
$175.12
|
25,108
|
|
26/11/2024
|
$174.67
|
$175.41
|
$174.58
|
$175.41
|
27,038
|
|
25/11/2024
|
$175.00
|
$175.72
|
$174.93
|
$174.93
|
45,392
|
|
22/11/2024
|
$173.75
|
$174.25
|
$172.80
|
$173.31
|
14,613
|
|
21/11/2024
|
$172.24
|
$173.57
|
$171.74
|
$173.31
|
27,022
|
|
20/11/2024
|
$172.80
|
$172.94
|
$171.22
|
$171.24
|
10,987
|
|
19/11/2024
|
$171.95
|
$172.06
|
$170.00
|
$171.93
|
16,732
|
|
18/11/2024
|
$171.17
|
$171.96
|
$170.03
|
$171.96
|
31,880
|
|
15/11/2024
|
$172.25
|
$172.54
|
$171.00
|
$174.11
|
17,194
|
|
14/11/2024
|
$174.44
|
$174.93
|
$173.81
|
$174.11
|
26,245
|
|
13/11/2024
|
$173.95
|
$174.89
|
$173.79
|
$174.71
|
33,194
|
|
12/11/2024
|
$174.80
|
$174.98
|
$174.37
|
$174.39
|
13,654
|
|
11/11/2024
|
$174.96
|
$175.32
|
$174.89
|
$174.96
|
50,900
|
|
08/11/2024
|
$173.92
|
$174.38
|
$173.41
|
$174.34
|
31,993
|
|
07/11/2024
|
$172.58
|
$173.56
|
$172.56
|
$173.55
|
10,427
|
|
06/11/2024
|
$171.23
|
$172.12
|
$170.69
|
$171.54
|
83,964
|
|
05/11/2024
|
$166.31
|
$167.64
|
$166.12
|
$167.64
|
14,522
|
|
04/11/2024
|
$166.53
|
$166.86
|
$165.93
|
$166.29
|
23,316
|
|
01/11/2024
|
$166.17
|
$167.54
|
$166.11
|
$167.29
|
17,114
|
|
31/10/2024
|
$167.68
|
$168.35
|
$166.16
|
$166.37
|
38,244
|
|
30/10/2024
|
$169.73
|
$169.85
|
$168.78
|
$169.25
|
96,090
|
|
29/10/2024
|
$169.20
|
$169.44
|
$168.44
|
$169.25
|
36,475
|
|
28/10/2024
|
$169.53
|
$169.69
|
$169.12
|
$169.40
|
12,923
|
|
25/10/2024
|
$168.77
|
$170.00
|
$168.59
|
$169.70
|
8,489
|
|
24/10/2024
|
$168.64
|
$172.71
|
$168.55
|
$168.51
|
18,186
|
|
23/10/2024
|
$169.63
|
$169.68
|
$168.51
|
$168.51
|
15,824
|
|
22/10/2024
|
$169.57
|
$169.67
|
$168.91
|
$169.51
|
157,472
|
|
21/10/2024
|
$170.07
|
$170.98
|
$169.08
|
$169.16
|
36,266
|
|
18/10/2024
|
$169.70
|
$170.23
|
$169.61
|
$170.23
|
23,636
|
|
17/10/2024
|
$169.69
|
$170.58
|
$169.55
|
$170.11
|
15,793
|
|
16/10/2024
|
$168.89
|
$169.10
|
$168.52
|
$169.00
|
20,284
|
|
15/10/2024
|
$170.05
|
$170.27
|
$169.25
|
$169.62
|
18,302
|
|
14/10/2024
|
$168.69
|
$169.89
|
$168.59
|
$169.89
|
7,170
|
|
11/10/2024
|
$167.71
|
$168.80
|
$167.45
|
$168.75
|
12,307
|
|
10/10/2024
|
$167.92
|
$168.01
|
$167.43
|
$167.81
|
28,301
|
|
09/10/2024
|
$166.29
|
$167.64
|
$166.29
|
$167.64
|
12,422
|
|
08/10/2024
|
$165.13
|
$166.53
|
$164.21
|
$166.43
|
23,237
|
|
07/10/2024
|
$165.39
|
$166.93
|
$165.39
|
$165.51
|
32,121
|
|
04/10/2024
|
$165.16
|
$166.68
|
$165.09
|
$165.51
|
79,011
|
|
03/10/2024
|
$165.19
|
$165.65
|
$164.73
|
$165.28
|
18,324
|
|
02/10/2024
|
$165.01
|
$165.73
|
$164.50
|
$165.70
|
20,141
|
|
01/10/2024
|
$166.87
|
$167.02
|
$164.78
|
$165.30
|
41,683
|
|
30/09/2024
|
$166.09
|
$166.33
|
$165.70
|
$166.16
|
26,339
|
|
27/09/2024
|
$166.36
|
$167.57
|
$166.04
|
$166.58
|
64,431
|
|
26/09/2024
|
$167.13
|
$167.88
|
$166.10
|
$166.34
|
23,133
|
|
25/09/2024
|
$165.72
|
$166.33
|
$165.67
|
$166.07
|
14,854
|
|
24/09/2024
|
$166.08
|
$166.29
|
$165.23
|
$165.90
|
4,852
|
|
23/09/2024
|
$165.55
|
$165.85
|
$164.95
|
$165.82
|
31,327
|
|
20/09/2024
|
$165.39
|
$165.59
|
$164.44
|
$164.84
|
15,300
|
|
19/09/2024
|
$164.73
|
$165.90
|
$164.64
|
$165.64
|
17,772
|
|
18/09/2024
|
$163.48
|
$163.60
|
$163.07
|
$163.07
|
15,837
|
|
17/09/2024
|
$163.20
|
$164.14
|
$163.20
|
$163.88
|
4,937
|
|
16/09/2024
|
$162.84
|
$163.17
|
$162.58
|
$162.73
|
22,652
|
|
13/09/2024
|
$162.19
|
$163.06
|
$162.19
|
$160.99
|
21,649
|
|
12/09/2024
|
$161.09
|
$161.61
|
$160.90
|
$157.32
|
20,616
|
|
11/09/2024
|
$158.53
|
$159.03
|
$156.64
|
$158.57
|
16,145
|
|
10/09/2024
|
$158.15
|
$159.02
|
$157.88
|
$158.57
|
13,372
|
|
09/09/2024
|
$157.30
|
$158.28
|
$157.24
|
$157.91
|
16,875
|
|
06/09/2024
|
$158.69
|
$159.72
|
$156.86
|
$157.05
|
54,118
|
|
05/09/2024
|
$159.24
|
$160.43
|
$158.78
|
$158.84
|
43,406
|
|
04/09/2024
|
$159.05
|
$160.44
|
$159.05
|
$159.92
|
50,384
|
|
03/09/2024
|
$163.37
|
$163.54
|
$160.96
|
$161.46
|
17,631
|
|
02/09/2024
|
$163.11
|
$163.60
|
$162.92
|
$161.95
|
19,412
|
|
30/08/2024
|
$162.34
|
$162.93
|
$161.95
|
$161.95
|
14,488
|
|
29/08/2024
|
$161.73
|
$163.22
|
$161.70
|
$163.08
|
11,759
|
|
28/08/2024
|
$162.92
|
$163.01
|
$161.72
|
$161.96
|
22,205
|
|
27/08/2024
|
$162.67
|
$162.90
|
$161.89
|
$162.47
|
20,392
|
|
26/08/2024
|
$162.71
|
$163.23
|
$162.16
|
$162.16
|
16,928
|
|
23/08/2024
|
$162.71
|
$163.23
|
$162.16
|
$162.16
|
16,928
|
|
22/08/2024
|
$162.71
|
$163.23
|
$162.16
|
$162.16
|
16,928
|