Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA

(XDUS)
Sector: n/a
14,400.50p
177.50p 1.25
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 13,590.00p 13,610.00p 13,549.00p 13,694.50p 6,596
14/11/2024 13,742.00p 13,751.00p 13,694.50p 13,694.50p 3,071
13/11/2024 13,664.00p 13,733.00p 13,655.00p 13,729.00p 12,564
12/11/2024 13,637.00p 13,682.00p 13,600.31p 13,677.00p 12,225
11/11/2024 13,573.00p 13,611.00p 13,567.00p 13,588.50p 5,659
08/11/2024 13,415.00p 13,490.50p 13,385.00p 13,490.50p 5,150
07/11/2024 13,357.00p 13,382.19p 13,324.00p 13,355.50p 1,330
06/11/2024 13,316.00p 13,385.00p 13,272.00p 13,312.00p 48,382
05/11/2024 12,853.00p 12,881.00p 12,813.00p 12,881.00p 2,435
04/11/2024 12,876.00p 12,876.00p 12,797.00p 12,846.50p 2,109
01/11/2024 12,881.00p 12,922.00p 12,857.00p 12,899.50p 5,055
31/10/2024 12,907.00p 12,942.00p 12,884.00p 12,935.50p 11,668
30/10/2024 13,052.00p 13,081.00p 13,014.00p 13,041.00p 12,383
29/10/2024 13,087.00p 13,087.00p 12,994.00p 13,018.00p 1,282
28/10/2024 13,067.00p 13,085.00p 13,023.00p 13,034.00p 1,480
25/10/2024 13,014.00p 13,077.00p 13,014.00p 13,062.00p 826
24/10/2024 12,990.00p 13,045.62p 12,990.00p 13,017.50p 2,005
23/10/2024 13,081.00p 13,081.00p 13,017.50p 13,017.50p 1,826
22/10/2024 13,033.00p 13,059.34p 13,032.00p 13,052.00p 450
21/10/2024 13,067.00p 13,070.00p 13,017.50p 13,017.50p 10,353
18/10/2024 12,998.00p 13,040.00p 12,989.00p 13,040.00p 4,693
17/10/2024 13,076.00p 13,121.00p 13,071.00p 13,071.00p 2,405
16/10/2024 12,969.00p 13,000.50p 12,945.00p 13,000.50p 3,090
15/10/2024 12,992.00p 13,024.00p 12,945.50p 12,945.50p 2,342
14/10/2024 12,914.00p 13,011.52p 12,914.00p 13,000.50p 3,119
11/10/2024 12,837.00p 12,899.00p 12,817.00p 12,892.00p 597
10/10/2024 12,862.00p 12,869.00p 12,807.01p 12,857.50p 4,904
09/10/2024 12,739.00p 12,813.00p 12,732.00p 12,813.00p 277
08/10/2024 12,621.00p 12,721.00p 12,620.00p 12,717.00p 14,022
07/10/2024 12,693.00p 12,710.00p 12,675.00p 12,710.00p 870
04/10/2024 12,580.00p 12,716.00p 12,563.00p 12,636.00p 1,573
03/10/2024 12,559.00p 12,640.00p 12,521.00p 12,592.00p 6,647
02/10/2024 12,432.00p 12,486.00p 12,413.00p 12,486.00p 573
01/10/2024 12,528.00p 12,532.00p 12,398.00p 12,439.50p 8,746
30/09/2024 12,449.00p 12,457.00p 12,377.50p 12,396.00p 136
27/09/2024 12,441.00p 12,446.00p 12,423.00p 12,438.00p 7,090
26/09/2024 12,518.00p 12,558.51p 12,391.50p 12,391.50p 3,008
25/09/2024 12,435.00p 12,439.00p 12,369.57p 12,439.00p 2,234
24/09/2024 12,436.00p 12,436.00p 12,384.00p 12,393.50p 527
23/09/2024 12,439.00p 12,454.00p 12,407.00p 12,413.00p 1,749
20/09/2024 12,420.00p 12,433.00p 12,406.50p 12,406.50p 607
19/09/2024 12,434.00p 12,517.00p 12,434.00p 12,479.00p 16,723
18/09/2024 12,405.00p 12,405.00p 12,323.00p 12,358.00p 125
17/09/2024 12,375.00p 12,455.00p 12,408.00p 12,446.50p 12
16/09/2024 12,375.00p 12,375.00p 12,316.00p 12,318.00p 2,543
13/09/2024 12,377.00p 12,410.00p 12,354.00p 12,324.00p 2,777
12/09/2024 12,350.00p 12,359.00p 12,286.00p 12,071.00p 2,769
11/09/2024 12,120.00p 12,178.00p 12,039.00p 12,145.50p 7,071
10/09/2024 12,065.00p 12,155.00p 12,065.00p 12,145.50p 2,912
09/09/2024 12,005.00p 12,092.00p 12,005.00p 12,063.50p 7,864
06/09/2024 12,012.00p 12,124.00p 11,927.50p 11,927.50p 32,578
05/09/2024 12,130.00p 12,189.00p 12,061.00p 12,067.00p 35,108
04/09/2024 12,164.00p 12,197.00p 12,121.00p 12,162.00p 24,054
03/09/2024 12,417.00p 12,432.90p 12,314.50p 12,314.50p 7,199
02/09/2024 12,426.00p 12,440.06p 12,397.00p 12,335.50p 1,482
30/08/2024 12,340.00p 12,394.00p 12,335.50p 12,335.50p 967
29/08/2024 12,239.00p 12,389.50p 12,230.00p 12,389.50p 5,273
28/08/2024 12,309.00p 12,320.00p 12,259.00p 12,259.00p 5,038
27/08/2024 12,322.00p 12,322.00p 12,272.00p 12,282.00p 7,326
26/08/2024 12,426.00p 12,452.00p 12,392.00p 12,392.00p 16,877
23/08/2024 12,426.00p 12,452.00p 12,392.00p 12,392.00p 16,877
22/08/2024 12,426.00p 12,452.00p 12,392.00p 12,392.00p 16,877
21/08/2024 12,442.00p 12,453.45p 12,401.14p 12,423.00p 10,834
20/08/2024 12,510.00p 12,510.00p 12,427.23p 12,429.00p 2,191
19/08/2024 12,400.00p 12,435.00p 12,400.00p 12,435.00p 570
16/08/2024 12,419.00p 12,487.65p 12,391.00p 12,433.00p 11,608
15/08/2024 12,294.00p 12,438.00p 12,268.00p 12,433.00p 2,699
14/08/2024 12,233.00p 12,256.50p 12,212.55p 12,256.50p 1,041
13/08/2024 12,134.00p 12,180.00p 12,124.91p 12,180.00p 1,248
12/08/2024 12,102.00p 12,133.00p 12,072.19p 12,081.00p 413
09/08/2024 12,042.00p 12,104.00p 12,026.00p 12,050.50p 4,782
08/08/2024 11,802.00p 12,027.00p 11,790.00p 12,027.00p 6,352
07/08/2024 11,978.00p 12,112.00p 11,976.00p 12,063.00p 14,545
06/08/2024 11,912.00p 11,934.00p 11,845.00p 11,918.00p 6,053
05/08/2024 11,876.00p 11,876.00p 11,552.00p 11,793.50p 7,970
02/08/2024 12,224.00p 12,241.00p 11,957.00p 11,990.00p 5,039
01/08/2024 12,536.00p 12,545.00p 12,389.00p 12,402.50p 12,208
31/07/2024 12,351.00p 12,448.50p 12,351.00p 12,448.50p 14,747
30/07/2024 12,356.00p 12,356.00p 12,255.00p 12,255.00p 800
29/07/2024 12,344.00p 12,361.00p 12,260.00p 12,260.00p 334
26/07/2024 12,212.00p 12,259.00p 12,210.00p 12,232.50p 683
25/07/2024 12,180.00p 12,232.50p 12,115.00p 12,232.50p 6,439
24/07/2024 12,381.00p 12,381.00p 12,226.50p 12,226.50p 1,012
23/07/2024 12,437.00p 12,500.50p 12,421.00p 12,500.50p 181
22/07/2024 12,395.00p 12,419.00p 12,355.00p 12,387.50p 45
19/07/2024 12,353.00p 12,423.00p 12,335.50p 12,335.50p 1,893
18/07/2024 12,479.00p 12,506.00p 12,372.00p 12,372.00p 3,270

Market data

Select a section