Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA

(XDUS)
Sector: n/a
15,333.00p
-22.00p -0.14
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 15,384.00p 15,443.00p 15,320.00p 15,333.00p 2,199
30/10/2025 15,381.00p 15,412.00p 15,325.00p 15,355.00p 2,794
29/10/2025 15,376.00p 15,420.30p 15,355.50p 15,355.50p 848
27/10/2025 15,140.00p 15,164.00p 15,107.00p 15,138.00p 531
24/10/2025 14,933.00p 15,049.50p 14,923.00p 15,049.50p 4,065
23/10/2025 14,769.00p 14,850.50p 14,769.00p 14,850.50p 53
22/10/2025 14,902.00p 14,906.00p 14,749.50p 14,749.50p 332
21/10/2025 14,686.00p 14,826.00p 14,787.66p 14,813.00p 135
20/10/2025 14,686.00p 14,763.00p 14,631.60p 14,753.00p 4,870
17/10/2025 14,339.00p 14,598.00p 14,321.00p 14,536.00p 3,809
16/10/2025 14,668.00p 14,700.00p 14,637.50p 14,637.50p 612
15/10/2025 14,760.00p 14,803.34p 14,699.00p 14,699.00p 22,981
14/10/2025 14,630.00p 14,676.65p 14,591.95p 14,651.00p 751
13/10/2025 14,653.00p 14,689.00p 14,605.00p 14,681.50p 1,656
10/10/2025 14,912.00p 14,954.55p 14,615.00p 14,615.00p 4,262
09/10/2025 14,872.00p 14,936.00p 14,847.00p 14,893.00p 2,531
08/10/2025 14,753.00p 14,808.00p 14,738.00p 14,808.00p 6,933
07/10/2025 14,744.00p 14,814.86p 14,692.50p 14,692.50p 5,420
06/10/2025 14,742.00p 14,796.00p 14,689.00p 14,709.50p 452
03/10/2025 14,763.00p 14,766.00p 14,709.00p 14,715.00p 1,949
02/10/2025 14,660.00p 14,718.00p 14,614.00p 14,699.00p 1,752
01/10/2025 14,484.00p 14,607.00p 14,484.00p 14,598.50p 122
30/09/2025 14,564.00p 14,598.00p 14,533.00p 14,549.50p 2,133
29/09/2025 14,611.00p 14,663.00p 14,596.00p 14,596.00p 1,278
26/09/2025 14,583.00p 14,614.00p 14,524.34p 14,539.50p 1,495
25/09/2025 14,502.00p 14,558.23p 14,501.00p 14,550.50p 6,403
24/09/2025 14,541.00p 14,609.00p 14,531.00p 14,556.50p 79
23/09/2025 14,586.00p 14,606.00p 14,562.00p 14,567.50p 1,408
22/09/2025 14,532.00p 14,557.00p 14,483.00p 14,554.50p 174
19/09/2025 14,443.00p 14,510.34p 14,443.00p 14,489.50p 1,530
18/09/2025 14,377.00p 14,449.00p 14,337.00p 14,427.50p 10,668
17/09/2025 14,254.00p 14,270.00p 14,206.00p 14,206.00p 800
16/09/2025 14,280.00p 14,308.00p 14,235.00p 14,236.00p 576
15/09/2025 14,298.00p 14,320.00p 14,258.00p 14,302.50p 761
12/09/2025 14,273.00p 14,335.00p 14,272.00p 14,292.50p 15
11/09/2025 14,250.00p 14,272.00p 14,210.00p 14,272.00p 515
10/09/2025 14,212.00p 14,236.00p 14,181.56p 14,198.50p 1,915
09/09/2025 14,114.00p 14,135.00p 14,085.00p 14,120.50p 1,803
08/09/2025 14,125.00p 14,167.00p 14,100.00p 14,130.00p 755
05/09/2025 14,233.00p 14,241.00p 14,056.00p 14,056.00p 967
04/09/2025 14,121.00p 14,161.00p 14,102.00p 14,161.00p 585
03/09/2025 14,115.00p 14,148.00p 14,063.00p 14,063.50p 2,114
02/09/2025 14,029.00p 14,104.00p 14,001.00p 14,001.50p 4,482
01/09/2025 14,024.00p 14,055.00p 14,019.00p 14,042.00p 681
29/08/2025 14,144.00p 14,171.00p 14,048.50p 14,048.50p 1,775
28/08/2025 14,113.00p 14,137.00p 14,072.55p 14,093.50p 5,035
27/08/2025 14,091.00p 14,161.00p 14,091.00p 14,127.00p 1,517
26/08/2025 14,039.00p 14,056.00p 14,011.00p 14,031.00p 6,657
25/08/2025 14,014.00p 14,062.00p 13,939.00p 14,049.50p 2,074
22/08/2025 14,014.00p 14,062.00p 13,939.00p 14,049.50p 2,074
21/08/2025 13,971.00p 13,981.00p 13,907.00p 13,960.00p 4,613
20/08/2025 13,949.00p 13,951.41p 13,823.00p 13,904.50p 8,259
19/08/2025 13,999.00p 14,019.00p 13,974.00p 13,980.50p 4,215
18/08/2025 13,978.00p 13,995.00p 13,932.00p 13,995.00p 1,434
15/08/2025 14,050.00p 14,051.00p 13,959.00p 13,959.00p 1,746
14/08/2025 13,993.00p 14,011.00p 13,921.00p 13,985.50p 3,671
13/08/2025 13,997.00p 14,009.00p 13,959.00p 13,962.50p 2,694
12/08/2025 13,954.00p 13,959.00p 13,909.00p 13,953.50p 6,360
11/08/2025 13,971.00p 14,004.00p 13,943.00p 13,997.00p 4,559
08/08/2025 13,911.00p 13,959.00p 13,889.00p 13,927.50p 604
07/08/2025 14,034.00p 14,063.00p 13,889.50p 13,889.50p 4,735
06/08/2025 13,962.00p 13,986.00p 13,890.77p 13,950.50p 1,762
05/08/2025 13,998.00p 14,037.00p 13,908.55p 13,909.50p 1,526
04/08/2025 13,847.00p 13,952.00p 13,820.00p 13,952.00p 3,402
01/08/2025 14,005.00p 14,122.00p 13,747.00p 13,818.50p 6,065
31/07/2025 14,202.00p 14,257.00p 14,202.00p 14,182.00p 100
30/07/2025 14,085.00p 14,116.00p 14,005.00p 14,087.50p 1,583
29/07/2025 14,108.00p 14,122.00p 14,024.00p 14,024.00p 3,430
28/07/2025 13,874.00p 14,043.00p 13,986.00p 13,995.00p 337
25/07/2025 13,874.00p 13,938.00p 13,864.00p 13,938.00p 5,385
24/07/2025 13,763.00p 13,833.00p 13,763.00p 13,824.00p 2,445
23/07/2025 13,716.00p 13,747.00p 13,685.00p 13,685.00p 5,055
22/07/2025 13,736.00p 13,753.00p 13,683.00p 13,683.50p 5,040
21/07/2025 13,757.00p 13,826.00p 13,745.00p 13,767.50p 7,156
18/07/2025 13,761.00p 13,836.00p 13,737.00p 13,748.50p 6,899
17/07/2025 13,717.00p 13,767.00p 13,717.00p 13,763.00p 1,299
16/07/2025 13,622.00p 13,720.00p 13,571.00p 13,589.50p 3,224
15/07/2025 13,737.00p 13,761.00p 13,717.00p 13,738.00p 25,482
14/07/2025 13,566.00p 13,657.00p 13,520.00p 13,653.00p 5,781
11/07/2025 13,574.00p 13,616.00p 13,540.00p 13,590.50p 4,847
10/07/2025 13,470.00p 13,577.00p 13,461.95p 13,575.50p 16,599
09/07/2025 13,430.00p 13,533.00p 13,378.00p 13,485.00p 9,390
08/07/2025 13,432.00p 13,504.00p 13,424.00p 13,458.00p 779
07/07/2025 13,452.00p 13,505.00p 13,426.00p 13,426.00p 3,052
04/07/2025 13,413.00p 13,428.00p 13,395.00p 13,420.50p 3,581
03/07/2025 13,387.00p 13,502.41p 13,385.00p 13,485.50p 2,712
02/07/2025 13,299.00p 13,415.00p 13,286.56p 13,389.00p 34,212
01/07/2025 13,231.00p 13,288.00p 13,184.00p 13,256.50p 13,324
30/06/2025 13,248.00p 13,285.00p 13,236.00p 13,247.00p 10,019
27/06/2025 13,141.00p 13,220.00p 13,140.00p 13,220.00p 3,371
26/06/2025 13,056.00p 13,088.00p 13,036.00p 13,085.50p 6,840
25/06/2025 13,132.00p 13,168.00p 13,115.00p 13,125.00p 1,704
24/06/2025 13,141.00p 13,148.00p 13,056.00p 13,091.00p 33,016
23/06/2025 13,009.00p 13,089.00p 13,005.00p 13,005.00p 10,898
20/06/2025 12,995.00p 13,057.00p 12,975.64p 13,014.00p 1,233
19/06/2025 13,047.00p 13,052.00p 12,935.23p 12,957.50p 2,202
18/06/2025 13,084.00p 13,111.00p 13,047.00p 13,077.00p 5,585
17/06/2025 12,970.00p 13,059.64p 12,955.00p 13,043.00p 13,104
16/06/2025 12,974.00p 13,031.33p 12,939.00p 13,024.00p 5,954
13/06/2025 12,911.00p 13,017.00p 12,883.00p 12,964.00p 16,352
12/06/2025 12,995.00p 13,026.50p 12,912.00p 13,026.50p 21,874
11/06/2025 13,097.00p 13,132.00p 13,090.67p 13,095.50p 5,078
10/06/2025 13,037.00p 13,074.00p 13,027.00p 13,057.00p 22,471
09/06/2025 12,960.00p 13,023.00p 12,958.00p 12,978.00p 10,242
06/06/2025 12,959.00p 13,047.00p 12,906.06p 12,995.50p 25,344
05/06/2025 12,915.00p 12,950.00p 12,832.00p 12,932.00p 26,710
04/06/2025 12,942.00p 12,975.00p 12,927.00p 12,927.00p 5,417
03/06/2025 12,812.00p 12,922.50p 12,806.00p 12,922.50p 7,174
02/06/2025 12,690.00p 12,797.00p 12,687.00p 12,751.00p 10,748
30/05/2025 12,848.00p 12,848.00p 12,784.00p 12,825.00p 5,120
29/05/2025 13,027.00p 13,066.00p 12,834.12p 12,858.00p 755
28/05/2025 12,853.00p 12,854.00p 12,822.39p 12,839.50p 603
27/05/2025 12,697.00p 12,787.50p 12,677.00p 12,787.50p 7,855
26/05/2025 12,725.00p 12,728.00p 12,482.00p 12,583.50p 14,081
23/05/2025 12,725.00p 12,728.00p 12,482.00p 12,583.50p 14,081
22/05/2025 12,777.00p 12,795.00p 12,742.50p 12,742.50p 2,605
21/05/2025 12,912.00p 12,918.00p 12,864.00p 12,918.00p 5,803
20/05/2025 13,015.00p 13,031.00p 13,014.56p 13,023.00p 2,850
19/05/2025 12,945.00p 13,021.00p 12,856.00p 13,016.00p 16,652
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

Market data

Select a section