Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA

(XDUS)
Sector: n/a
13,083.50p
77.50p 0.60
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 13,057.00p 13,083.50p 13,005.00p 13,083.50p 5,462
15/05/2025 12,922.00p 13,006.00p 12,920.00p 13,006.00p 5,437
14/05/2025 12,952.00p 12,975.50p 12,938.00p 12,975.50p 2,314
13/05/2025 12,919.00p 13,040.45p 12,895.00p 12,993.50p 2,701
12/05/2025 12,710.00p 13,002.00p 12,710.00p 12,865.50p 36,198
09/05/2025 12,528.00p 12,532.00p 12,427.00p 12,460.00p 8,141
08/05/2025 12,499.00p 12,547.00p 12,379.00p 12,483.50p 15,245
07/05/2025 12,292.00p 12,372.00p 12,285.50p 12,285.50p 1,188
06/05/2025 12,383.00p 12,390.00p 12,221.33p 12,315.50p 3,365
05/05/2025 12,373.00p 12,456.00p 12,344.00p 12,451.00p 8,498
02/05/2025 12,373.00p 12,456.00p 12,344.00p 12,451.00p 8,498
01/05/2025 12,326.00p 12,434.50p 12,313.00p 12,434.50p 12,422
30/04/2025 12,135.00p 12,142.00p 11,940.00p 12,070.50p 8,709
29/04/2025 12,063.00p 12,084.84p 11,997.00p 12,080.00p 5,346
28/04/2025 12,084.00p 12,126.00p 11,977.50p 11,977.50p 13,767
25/04/2025 12,115.00p 12,125.00p 11,974.00p 12,036.50p 12,448
24/04/2025 11,790.00p 11,974.00p 11,704.00p 11,959.50p 21,770
23/04/2025 11,776.00p 12,023.00p 11,776.00p 11,879.00p 57,460
22/04/2025 11,337.00p 11,496.50p 11,337.00p 11,496.50p 6,861
21/04/2025 11,766.00p 11,786.00p 11,596.00p 11,654.00p 7,518
18/04/2025 11,766.00p 11,786.00p 11,596.00p 11,654.00p 7,518
17/04/2025 11,766.00p 11,786.00p 11,596.00p 11,654.00p 7,518
16/04/2025 11,691.00p 11,856.00p 11,691.00p 11,831.50p 1,910
15/04/2025 11,983.00p 12,030.12p 11,906.00p 11,947.00p 12,919
14/04/2025 12,005.00p 12,069.00p 11,954.50p 11,954.50p 11,646
11/04/2025 11,864.00p 11,864.00p 11,633.00p 11,724.50p 24,681
10/04/2025 12,351.00p 12,361.00p 11,826.00p 11,826.00p 24,915
09/04/2025 11,271.00p 11,463.00p 11,130.00p 11,397.50p 10,074
08/04/2025 11,749.00p 12,007.00p 11,703.39p 11,819.00p 11,204
07/04/2025 10,898.00p 11,679.05p 10,887.83p 11,349.00p 15,654
04/04/2025 11,994.00p 12,053.00p 11,568.00p 11,666.00p 49,468
03/04/2025 12,212.00p 12,241.00p 12,000.00p 12,083.00p 33,985
02/04/2025 12,686.00p 12,725.50p 12,568.00p 12,725.50p 27,429
01/04/2025 12,643.00p 12,711.00p 12,574.44p 12,711.00p 9,682
31/03/2025 12,464.00p 12,520.50p 12,383.00p 12,520.50p 11,851
28/03/2025 12,774.00p 12,842.00p 12,604.00p 12,604.00p 13,644
27/03/2025 12,915.00p 12,922.00p 12,807.00p 12,858.50p 15,084
26/03/2025 13,068.00p 13,107.00p 12,977.00p 12,981.50p 7,107
25/03/2025 12,957.00p 13,048.33p 12,957.00p 13,000.00p 5,528
24/03/2025 12,897.00p 13,028.00p 12,882.00p 13,022.50p 8,780
21/03/2025 12,734.00p 12,772.00p 12,664.00p 12,766.50p 8,448
20/03/2025 12,837.00p 12,863.00p 12,710.00p 12,760.00p 29,890
19/03/2025 12,611.00p 12,756.00p 12,611.00p 12,732.00p 7,325
18/03/2025 12,728.00p 12,746.00p 12,595.00p 12,619.50p 5,699
17/03/2025 12,638.00p 12,729.00p 12,628.00p 12,680.50p 2,726
14/03/2025 12,550.00p 12,695.00p 12,540.44p 12,663.00p 9,971
13/03/2025 12,522.00p 12,608.00p 12,462.50p 12,462.50p 10,888
12/03/2025 12,612.00p 12,717.00p 12,505.77p 12,609.00p 7,546
11/03/2025 12,701.00p 12,708.00p 12,525.50p 12,525.50p 11,590
10/03/2025 12,969.00p 12,971.00p 12,758.00p 12,758.00p 7,426
07/03/2025 13,003.00p 13,017.00p 12,837.00p 12,837.00p 32,448
06/03/2025 13,137.00p 13,174.00p 13,017.00p 13,116.00p 18,558
05/03/2025 13,245.00p 13,250.00p 13,051.00p 13,051.00p 8,050
04/03/2025 13,417.00p 13,463.91p 13,167.00p 13,174.00p 18,021
03/03/2025 13,828.00p 13,842.00p 13,632.00p 13,640.00p 30,723
28/02/2025 13,616.00p 13,686.00p 13,541.00p 13,628.50p 21,146
27/02/2025 13,780.00p 13,836.00p 13,684.00p 13,776.00p 37,492
26/02/2025 13,797.00p 13,819.67p 13,753.00p 13,802.00p 7,050
25/02/2025 13,814.00p 13,846.00p 13,634.00p 13,654.50p 23,209
24/02/2025 13,962.00p 13,986.00p 13,843.85p 13,900.50p 17,968
21/02/2025 14,117.00p 14,163.00p 14,060.03p 14,066.50p 4,896
20/02/2025 14,226.00p 14,226.00p 14,101.00p 14,110.00p 6,214
19/02/2025 14,207.00p 14,255.50p 14,207.00p 14,255.50p 2,953
18/02/2025 14,240.00p 14,270.00p 14,188.00p 14,194.00p 6,619
17/02/2025 14,217.00p 14,237.00p 14,214.50p 14,214.50p 766
14/02/2025 14,197.00p 14,197.00p 14,188.00p 14,195.50p 2
13/02/2025 14,175.00p 14,195.50p 14,159.00p 14,195.50p 577
12/02/2025 14,238.00p 14,253.00p 14,160.00p 14,193.00p 5,447
11/02/2025 14,327.00p 14,333.00p 14,254.00p 14,277.50p 3,624
10/02/2025 14,262.00p 14,327.00p 14,245.00p 14,245.00p 11,754
07/02/2025 14,300.00p 14,313.00p 14,230.00p 14,245.00p 8,095
06/02/2025 14,234.00p 14,360.55p 14,234.00p 14,290.00p 7,166
05/02/2025 14,053.00p 14,094.00p 14,020.00p 14,094.00p 3,594
04/02/2025 14,124.00p 14,148.50p 14,080.00p 14,148.50p 3,081
03/02/2025 14,147.00p 14,152.00p 14,043.00p 14,127.50p 19,350
31/01/2025 14,409.00p 14,412.00p 14,353.00p 14,382.00p 4,839
30/01/2025 14,244.00p 14,263.00p 14,154.00p 14,199.00p 6,134
29/01/2025 14,260.00p 14,293.30p 14,208.00p 14,209.00p 10,508
28/01/2025 14,145.00p 14,220.00p 14,091.00p 14,183.00p 3,940
27/01/2025 14,032.00p 14,104.03p 13,833.00p 14,013.50p 44,457
24/01/2025 14,420.00p 14,450.00p 14,325.00p 14,325.00p 1,212
23/01/2025 14,438.00p 14,466.00p 14,408.00p 14,445.50p 3,010
22/01/2025 14,375.00p 14,460.00p 14,368.00p 14,460.00p 3,389
21/01/2025 14,355.00p 14,381.00p 14,295.00p 14,302.00p 10,320
20/01/2025 14,360.00p 14,407.00p 14,297.00p 14,308.00p 26,000
17/01/2025 14,261.00p 14,403.00p 14,261.00p 14,400.50p 25,106
16/01/2025 14,288.00p 14,291.00p 14,221.00p 14,159.00p 819
15/01/2025 13,931.00p 14,164.00p 13,913.00p 14,159.00p 15,491
14/01/2025 14,107.00p 14,107.00p 13,943.00p 13,970.00p 2,302
13/01/2025 13,949.00p 13,985.00p 13,891.00p 13,933.00p 6,203
10/01/2025 14,051.00p 14,051.00p 13,906.00p 13,923.50p 7,190
09/01/2025 13,884.00p 14,043.05p 14,006.00p 14,014.50p 244
08/01/2025 13,884.00p 13,976.00p 13,862.56p 13,953.00p 19,679
07/01/2025 13,891.00p 13,965.00p 13,855.00p 13,906.00p 19,223
06/01/2025 13,985.00p 14,041.00p 13,926.00p 14,027.50p 11,576
03/01/2025 13,841.00p 13,922.00p 13,829.99p 13,922.00p 6,140
02/01/2025 13,778.00p 13,948.00p 13,778.00p 13,910.00p 12,838
01/01/2025 13,793.00p 13,795.50p 13,792.23p 13,795.50p 584
31/12/2024 13,793.00p 13,795.50p 13,792.23p 13,795.50p 584
30/12/2024 13,655.00p 13,819.00p 13,655.00p 13,763.50p 1,273
27/12/2024 13,900.00p 14,031.00p 13,804.14p 13,826.50p 243
26/12/2024 13,900.00p 13,924.00p 13,900.00p 13,900.50p 772
25/12/2024 13,900.00p 13,924.00p 13,900.00p 13,900.50p 772
24/12/2024 13,900.00p 13,924.00p 13,900.00p 13,900.50p 772
23/12/2024 13,820.00p 13,902.00p 13,764.00p 13,828.00p 12,470
20/12/2024 13,664.00p 13,801.50p 13,521.00p 13,801.50p 14,220
19/12/2024 13,622.00p 13,740.00p 13,601.00p 13,737.00p 13,576
18/12/2024 13,944.00p 13,958.00p 13,907.77p 13,939.00p 1,553
17/12/2024 13,922.00p 13,948.14p 13,891.00p 13,902.50p 18,844
16/12/2024 13,889.00p 14,011.00p 13,889.00p 13,982.00p 3,076
13/12/2024 14,018.00p 14,035.00p 13,976.00p 13,979.00p 7,753
12/12/2024 13,901.00p 13,993.56p 13,901.00p 13,974.50p 6,368
11/12/2024 13,839.00p 13,932.50p 13,839.00p 13,932.50p 13,178
10/12/2024 13,863.00p 13,897.56p 13,847.00p 13,867.50p 11,789
09/12/2024 13,904.00p 13,913.75p 13,826.00p 13,853.50p 7,043
06/12/2024 13,897.00p 13,974.34p 13,891.00p 13,959.00p 3,704
05/12/2024 13,978.00p 13,982.00p 13,929.34p 13,942.50p 18,161
04/12/2024 13,980.00p 13,994.00p 13,947.78p 13,949.50p 16,724
03/12/2024 13,933.00p 13,945.12p 13,914.00p 13,933.50p 2,879
02/12/2024 13,864.00p 13,956.00p 13,826.00p 13,936.00p 1,721
29/11/2024 13,826.00p 13,860.50p 13,776.00p 13,860.50p 2,265
28/11/2024 13,933.00p 13,860.41p 13,842.55p 13,846.50p 200
27/11/2024 13,933.00p 13,933.00p 13,810.00p 13,810.00p 1,758
26/11/2024 13,922.00p 13,979.50p 13,903.00p 13,979.50p 2,449
25/11/2024 13,930.00p 13,951.00p 13,907.00p 13,927.00p 8,728
22/11/2024 13,814.00p 13,918.00p 13,784.00p 13,745.50p 7,451
21/11/2024 13,622.00p 13,745.50p 13,600.00p 13,544.00p 31,153
20/11/2024 13,631.00p 13,640.00p 13,537.00p 13,544.00p 7,348
19/11/2024 13,554.00p 13,573.00p 13,472.00p 13,568.00p 7,452
18/11/2024 13,651.00p 13,651.00p 13,531.00p 13,586.50p 8,752

Market data

Select a section