XTrackers (IE) Public Limited Company X MSCI USA
(XD9U)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$162.08
|
$162.93
|
$161.94
|
$162.33
|
11,961
|
|
20/08/2024
|
$162.41
|
$162.63
|
$161.77
|
$161.87
|
12,209
|
|
19/08/2024
|
$160.41
|
$161.46
|
$160.41
|
$161.46
|
10,766
|
|
16/08/2024
|
$160.74
|
$160.86
|
$159.81
|
$160.23
|
23,374
|
|
15/08/2024
|
$158.03
|
$160.04
|
$157.62
|
$159.96
|
15,187
|
|
14/08/2024
|
$157.19
|
$157.62
|
$156.73
|
$157.62
|
12,327
|
|
13/08/2024
|
$155.06
|
$156.25
|
$154.58
|
$156.19
|
23,201
|
|
12/08/2024
|
$154.51
|
$155.26
|
$153.92
|
$154.42
|
34,647
|
|
09/08/2024
|
$153.90
|
$154.55
|
$153.11
|
$154.07
|
13,530
|
|
08/08/2024
|
$150.51
|
$153.15
|
$149.63
|
$153.08
|
35,763
|
|
07/08/2024
|
$152.15
|
$153.95
|
$151.86
|
$153.54
|
25,246
|
|
06/08/2024
|
$151.65
|
$152.37
|
$150.19
|
$151.66
|
20,386
|
|
05/08/2024
|
$150.37
|
$151.96
|
$147.20
|
$150.80
|
23,452
|
|
02/08/2024
|
$155.95
|
$156.31
|
$153.32
|
$153.66
|
5,325
|
|
01/08/2024
|
$160.29
|
$160.91
|
$158.31
|
$158.31
|
21,672
|
|
31/07/2024
|
$158.46
|
$159.94
|
$158.37
|
$159.94
|
12,305
|
|
30/07/2024
|
$158.15
|
$158.62
|
$157.03
|
$157.23
|
12,149
|
|
29/07/2024
|
$158.65
|
$158.87
|
$157.55
|
$157.55
|
20,809
|
|
26/07/2024
|
$156.88
|
$157.95
|
$156.83
|
$157.52
|
9,926
|
|
25/07/2024
|
$157.20
|
$157.84
|
$155.93
|
$157.52
|
79,794
|
|
24/07/2024
|
$159.52
|
$159.70
|
$157.95
|
$158.07
|
29,977
|
|
23/07/2024
|
$160.60
|
$161.51
|
$160.31
|
$161.47
|
9,476
|
|
22/07/2024
|
$159.61
|
$160.76
|
$159.44
|
$159.96
|
23,408
|
|
19/07/2024
|
$161.45
|
$161.45
|
$159.31
|
$159.32
|
41,282
|
|
18/07/2024
|
$162.28
|
$162.28
|
$160.52
|
$160.52
|
26,260
|
|
17/07/2024
|
$163.09
|
$163.25
|
$161.92
|
$161.94
|
6,865
|
|
16/07/2024
|
$162.96
|
$163.43
|
$162.61
|
$163.26
|
5,656
|
|
15/07/2024
|
$162.76
|
$163.82
|
$162.72
|
$163.39
|
16,185
|
|
12/07/2024
|
$161.51
|
$162.84
|
$161.20
|
$162.81
|
18,768
|
|
11/07/2024
|
$162.66
|
$163.21
|
$161.63
|
$161.63
|
12,984
|
|
10/07/2024
|
$161.12
|
$161.60
|
$161.12
|
$161.60
|
26,791
|
|
09/07/2024
|
$161.24
|
$161.35
|
$161.05
|
$161.16
|
4,493
|
|
08/07/2024
|
$160.53
|
$161.07
|
$160.34
|
$160.89
|
9,109
|
|
05/07/2024
|
$160.01
|
$160.28
|
$159.82
|
$160.25
|
6,606
|
|
04/07/2024
|
$159.88
|
$159.99
|
$159.67
|
$159.76
|
5,297
|
|
03/07/2024
|
$159.02
|
$159.53
|
$158.96
|
$159.49
|
28,033
|
|
02/07/2024
|
$157.71
|
$158.30
|
$157.28
|
$158.30
|
3,468
|
|
01/07/2024
|
$158.26
|
$158.37
|
$157.32
|
$157.73
|
14,581
|
|
28/06/2024
|
$158.83
|
$159.30
|
$158.65
|
$158.89
|
8,930
|
|
27/06/2024
|
$157.92
|
$158.49
|
$157.77
|
$158.04
|
6,708
|
|
26/06/2024
|
$158.09
|
$158.37
|
$157.40
|
$157.67
|
10,593
|
|
25/06/2024
|
$157.43
|
$157.76
|
$157.21
|
$157.75
|
16,106
|
|
24/06/2024
|
$157.84
|
$158.37
|
$157.52
|
$158.25
|
18,566
|
|
21/06/2024
|
$158.14
|
$158.16
|
$157.36
|
$157.66
|
37,516
|
|
20/06/2024
|
$158.88
|
$159.17
|
$158.49
|
$158.59
|
65,756
|
|
19/06/2024
|
$158.56
|
$158.57
|
$158.37
|
$158.45
|
107,905
|
|
18/06/2024
|
$158.12
|
$158.30
|
$157.90
|
$158.07
|
14,863
|
|
17/06/2024
|
$156.78
|
$157.10
|
$156.54
|
$157.01
|
9,388
|
|
14/06/2024
|
$156.80
|
$156.80
|
$155.75
|
$156.40
|
11,027
|
|
13/06/2024
|
$156.86
|
$157.43
|
$156.16
|
$156.46
|
8,132
|
|
12/06/2024
|
$155.25
|
$159.96
|
$155.20
|
$156.92
|
11,113
|
|
11/06/2024
|
$154.73
|
$154.83
|
$153.93
|
$154.50
|
15,308
|
|
10/06/2024
|
$154.00
|
$154.50
|
$153.90
|
$154.49
|
3,743
|
|
07/06/2024
|
$154.73
|
$154.87
|
$153.57
|
$154.63
|
6,823
|
|
06/06/2024
|
$154.57
|
$154.72
|
$154.22
|
$154.45
|
5,707
|
|
05/06/2024
|
$152.82
|
$153.79
|
$152.79
|
$153.79
|
8,247
|
|
04/06/2024
|
$152.29
|
$152.42
|
$151.60
|
$151.83
|
4,177
|
|
03/06/2024
|
$152.87
|
$153.17
|
$151.87
|
$152.01
|
35,630
|
|
31/05/2024
|
$151.02
|
$151.82
|
$150.35
|
$150.35
|
19,746
|
|
30/05/2024
|
$151.35
|
$151.87
|
$151.23
|
$151.77
|
6,307
|
|
29/05/2024
|
$152.79
|
$152.83
|
$152.04
|
$152.34
|
6,089
|
|
28/05/2024
|
$153.57
|
$153.91
|
$153.11
|
$153.30
|
32,914
|
|
27/05/2024
|
$152.27
|
$153.42
|
$152.19
|
$153.36
|
4,007
|