Select a section

SEARCH

XTrackers (IE) Public Limited Company X MSCI USA

(XDUS)

Sector: n/a

11,724.50p

-101.50p -0.86

Last updated: 16:49:46

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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