Market data

Select a section

XTrackers (IE) Public Limited Company X Msci ESG USA

(XESU)
Sector: n/a
4,855.50p
43.25p 0.90
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,832.50p 4,855.50p 4,832.50p 4,855.50p 14,590
15/05/2025 4,771.50p 4,812.25p 4,765.50p 4,812.25p 11,080
14/05/2025 4,776.50p 4,782.75p 4,747.50p 4,782.75p 15,165
13/05/2025 4,745.50p 4,788.50p 4,745.50p 4,774.50p 15,246
12/05/2025 4,702.50p 4,764.00p 4,702.50p 4,731.00p 26,383
09/05/2025 4,617.50p 4,623.00p 4,591.00p 4,591.00p 55,696
08/05/2025 4,607.00p 4,616.00p 4,566.00p 4,605.50p 17,210
07/05/2025 4,557.00p 4,560.00p 4,516.50p 4,527.00p 10,202
06/05/2025 4,574.00p 4,574.00p 4,518.50p 4,550.50p 25,071
05/05/2025 4,545.00p 4,587.50p 4,545.00p 4,584.50p 52,036
02/05/2025 4,545.00p 4,587.50p 4,545.00p 4,584.50p 52,036
01/05/2025 4,550.00p 4,568.50p 4,531.00p 4,568.50p 24,818
30/04/2025 4,439.00p 4,446.00p 4,382.00p 4,422.50p 22,920
29/04/2025 4,411.00p 4,423.00p 4,385.00p 4,419.50p 14,723
28/04/2025 4,418.50p 4,437.00p 4,380.25p 4,380.25p 31,523
25/04/2025 4,424.50p 4,430.50p 4,386.00p 4,411.00p 9,441
24/04/2025 4,303.00p 4,371.50p 4,279.00p 4,366.75p 17,873
23/04/2025 4,297.50p 4,383.00p 4,295.50p 4,340.00p 58,691
22/04/2025 4,162.50p 4,197.00p 4,145.50p 4,196.75p 7,212
21/04/2025 4,305.50p 4,305.50p 4,256.50p 4,256.50p 34,766
18/04/2025 4,305.50p 4,305.50p 4,256.50p 4,256.50p 34,766
17/04/2025 4,305.50p 4,305.50p 4,256.50p 4,256.50p 34,766
16/04/2025 4,290.50p 4,337.00p 4,275.50p 4,329.00p 17,291
15/04/2025 4,393.00p 4,402.50p 4,360.00p 4,382.00p 7,827
14/04/2025 4,388.50p 4,424.00p 4,383.50p 4,386.50p 4,511
11/04/2025 4,350.00p 4,350.00p 4,285.00p 4,304.75p 7,712
10/04/2025 4,477.50p 4,477.50p 4,335.75p 4,335.75p 16,796
09/04/2025 4,163.00p 4,212.50p 4,092.00p 4,180.25p 18,985
08/04/2025 4,299.50p 4,402.50p 4,299.50p 4,329.00p 44,370
07/04/2025 4,009.50p 4,237.50p 4,009.50p 4,171.25p 17,601
04/04/2025 4,393.00p 4,407.50p 4,259.00p 4,298.25p 6,895
03/04/2025 4,442.00p 4,451.50p 4,385.50p 4,415.50p 23,786
02/04/2025 4,606.50p 4,609.75p 4,557.00p 4,609.75p 9,739
01/04/2025 4,589.50p 4,618.50p 4,561.00p 4,617.00p 13,094
28/03/2025 4,644.50p 4,663.00p 4,579.25p 4,579.25p 12,302
27/03/2025 4,692.00p 4,700.00p 4,655.00p 4,678.00p 25,805
26/03/2025 4,762.50p 4,772.50p 4,718.60p 4,719.50p 17,799
25/03/2025 4,746.50p 4,756.00p 4,737.50p 4,741.50p 42,136
24/03/2025 4,696.00p 4,750.50p 4,693.00p 4,750.25p 22,723
21/03/2025 4,644.00p 4,650.50p 4,606.50p 4,648.75p 28,986
20/03/2025 4,674.50p 4,674.50p 4,627.50p 4,644.00p 27,413
19/03/2025 4,599.00p 4,640.75p 4,599.00p 4,640.75p 10,955
18/03/2025 4,641.50p 4,643.00p 4,585.50p 4,594.00p 33,432
17/03/2025 4,617.00p 4,649.00p 4,611.50p 4,624.50p 7,981
14/03/2025 4,583.50p 4,634.50p 4,578.00p 4,625.75p 31,539
13/03/2025 4,569.50p 4,603.00p 4,547.75p 4,547.75p 19,682
12/03/2025 4,583.50p 4,620.00p 4,562.00p 4,593.25p 50,486
11/03/2025 4,620.50p 4,625.00p 4,557.00p 4,561.00p 9,491
10/03/2025 4,733.00p 4,733.00p 4,651.00p 4,655.25p 7,265
07/03/2025 4,744.50p 4,745.00p 4,674.00p 4,674.00p 20,583
06/03/2025 4,800.00p 4,810.50p 4,755.00p 4,792.50p 70,435
05/03/2025 4,817.00p 4,817.00p 4,763.00p 4,765.75p 53,213
04/03/2025 4,889.00p 4,889.50p 4,785.00p 4,789.00p 218,501
28/02/2025 4,959.50p 4,965.63p 4,942.50p 4,956.00p 22,886
27/02/2025 5,023.00p 5,043.00p 4,988.50p 5,019.00p 42,958
26/02/2025 5,034.00p 5,049.00p 5,025.00p 5,039.00p 60,112
25/02/2025 5,058.00p 5,062.00p 4,988.50p 4,990.50p 46,854
24/02/2025 5,098.00p 5,111.00p 5,063.00p 5,082.50p 48,173
21/02/2025 5,171.00p 5,188.00p 5,143.00p 5,143.00p 3,366
20/02/2025 5,198.00p 5,200.00p 5,155.00p 5,160.50p 10,237
19/02/2025 5,182.00p 5,200.00p 5,179.00p 5,200.00p 1,919
18/02/2025 5,188.00p 5,188.00p 5,166.00p 5,173.50p 24,067
17/02/2025 5,167.00p 5,174.00p 5,167.00p 5,171.00p 2,015
14/02/2025 5,172.00p 5,173.00p 5,156.50p 5,156.50p 1,150
13/02/2025 5,155.00p 5,188.00p 5,155.00p 5,172.00p 3,240
12/02/2025 5,197.00p 5,198.00p 5,158.00p 5,158.00p 7,481
11/02/2025 5,238.00p 5,238.00p 5,198.00p 5,204.50p 22,867
10/02/2025 5,218.00p 5,242.00p 5,216.00p 5,237.50p 15,856
07/02/2025 5,242.00p 5,249.00p 5,213.00p 5,216.50p 30,290
06/02/2025 5,237.00p 5,263.00p 5,229.50p 5,164.50p 34,677
05/02/2025 5,150.00p 5,165.00p 5,142.00p 5,164.50p 18,342
04/02/2025 5,184.00p 5,202.00p 5,184.00p 5,203.50p 14,226
03/02/2025 5,211.00p 5,212.00p 5,174.00p 5,203.50p 29,508
31/01/2025 5,288.00p 5,310.00p 5,287.00p 5,310.00p 6,338
30/01/2025 5,259.00p 5,266.00p 5,216.00p 5,228.50p 13,384
29/01/2025 5,308.00p 5,320.00p 5,266.00p 5,266.00p 3,063
28/01/2025 5,258.00p 5,276.00p 5,226.00p 5,263.00p 23,467
27/01/2025 5,226.00p 5,235.00p 5,161.00p 5,210.00p 11,322
24/01/2025 5,388.00p 5,388.00p 5,356.50p 5,356.50p 10,301
23/01/2025 5,393.00p 5,407.00p 5,385.00p 5,399.00p 44,325
22/01/2025 5,375.00p 5,409.50p 5,356.00p 5,409.50p 12,574
21/01/2025 5,361.00p 5,369.00p 5,335.00p 5,341.00p 14,529
20/01/2025 5,360.00p 5,360.00p 5,335.00p 5,335.00p 2,755
17/01/2025 5,321.00p 5,375.00p 5,321.00p 5,375.00p 4,468
16/01/2025 5,327.00p 5,328.00p 5,299.00p 5,271.50p 7,952
15/01/2025 5,197.00p 5,273.00p 5,197.00p 5,271.50p 12,101
14/01/2025 5,239.00p 5,247.00p 5,191.00p 5,196.50p 6,871
13/01/2025 5,195.00p 5,195.00p 5,166.63p 5,173.50p 3,876
10/01/2025 5,224.00p 5,227.00p 5,193.00p 5,196.00p 1,247
09/01/2025 5,235.00p 5,236.62p 5,228.00p 5,232.50p 5,032
08/01/2025 5,169.00p 5,219.00p 5,169.00p 5,209.00p 18,542
07/01/2025 5,197.00p 5,232.00p 5,175.00p 5,193.50p 5,806
06/01/2025 5,206.00p 5,252.00p 5,206.00p 5,250.00p 2,695
03/01/2025 5,155.00p 5,195.00p 5,155.00p 5,195.00p 8,169
02/01/2025 5,172.00p 5,206.00p 5,162.00p 5,178.00p 12,547
01/01/2025 5,120.00p 5,155.00p 5,120.00p 5,155.00p 1,044
31/12/2024 5,120.00p 5,155.00p 5,120.00p 5,155.00p 1,044
30/12/2024 5,149.00p 5,151.00p 5,100.00p 5,138.00p 1,320
27/12/2024 5,227.00p 5,235.00p 5,156.00p 5,166.50p 3,702
26/12/2024 5,205.00p 5,217.00p 5,204.00p 5,204.00p 569
25/12/2024 5,205.00p 5,217.00p 5,204.00p 5,204.00p 569
24/12/2024 5,205.00p 5,217.00p 5,204.00p 5,204.00p 569
23/12/2024 5,176.00p 5,187.00p 5,154.00p 5,173.50p 6,656
20/12/2024 5,109.00p 5,171.00p 5,054.04p 5,169.50p 24,221
19/12/2024 5,104.00p 5,150.00p 5,104.00p 5,146.00p 15,790
18/12/2024 5,233.00p 5,240.00p 5,214.00p 5,232.50p 1,604
17/12/2024 5,227.00p 5,227.00p 5,203.00p 5,217.50p 19,109
16/12/2024 5,240.00p 5,248.00p 5,239.00p 5,239.00p 4,852
13/12/2024 5,270.00p 5,279.00p 5,242.00p 5,242.00p 24,075
12/12/2024 5,236.00p 5,262.00p 5,236.00p 5,262.00p 3,154
11/12/2024 5,206.00p 5,233.50p 5,200.70p 5,233.50p 8,063
10/12/2024 5,197.00p 5,209.00p 5,197.00p 5,206.00p 3,128
09/12/2024 5,242.00p 5,242.00p 5,185.00p 5,185.00p 539
06/12/2024 5,215.00p 5,253.00p 5,211.00p 5,238.00p 2,427
05/12/2024 5,236.00p 5,239.00p 5,219.00p 5,225.00p 2,955
04/12/2024 5,223.00p 5,231.00p 5,215.00p 5,231.00p 6,515
03/12/2024 5,200.00p 5,208.00p 5,198.50p 5,198.50p 2,904
02/12/2024 5,170.00p 5,218.00p 5,170.00p 5,218.00p 1,426
29/11/2024 5,174.00p 5,179.00p 5,173.00p 5,177.00p 2,209
28/11/2024 5,178.00p 5,179.00p 5,170.00p 5,171.00p 12,824
27/11/2024 5,201.00p 5,205.00p 5,157.00p 5,157.00p 1,906
26/11/2024 5,203.00p 5,227.00p 5,202.00p 5,227.00p 2,068
25/11/2024 5,222.00p 5,228.00p 5,212.00p 5,224.00p 4,284
22/11/2024 5,187.00p 5,217.00p 5,182.00p 5,152.50p 9,264
21/11/2024 5,111.00p 5,154.00p 5,092.00p 5,152.50p 50,157
20/11/2024 5,134.00p 5,142.00p 5,081.00p 5,097.00p 6,478
19/11/2024 5,104.00p 5,104.00p 5,063.00p 5,109.50p 26,407
18/11/2024 5,103.00p 5,109.50p 5,087.00p 5,109.50p 84,168

Market data

Select a section