Market data

Select a section

XTrackers (IE) Public Limited Company X Msci ESG USA

(XESU)
Sector: n/a
5,081.50p
58.00p 1.15
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,054.00p 5,085.00p 5,043.00p 5,081.50p 2,846
07/11/2024 5,025.00p 5,026.00p 5,009.00p 5,023.50p 4,211
06/11/2024 4,997.50p 5,033.00p 4,983.50p 4,993.50p 42,582
05/11/2024 4,808.50p 4,830.50p 4,805.50p 4,827.00p 35,807
04/11/2024 4,827.00p 4,832.50p 4,816.50p 4,816.50p 24,582
01/11/2024 4,826.00p 4,843.48p 4,825.98p 4,838.25p 6,737
31/10/2024 4,842.00p 4,863.50p 4,841.00p 4,848.00p 20,126
30/10/2024 4,915.00p 4,916.50p 4,902.50p 4,890.50p 2,624
29/10/2024 4,880.00p 4,894.50p 4,880.00p 4,890.50p 21,563
28/10/2024 4,915.50p 4,918.00p 4,892.00p 4,892.00p 6,018
25/10/2024 4,886.00p 4,912.00p 4,883.50p 4,903.75p 27,269
24/10/2024 4,885.00p 4,886.00p 4,870.50p 4,863.50p 18,129
23/10/2024 4,881.50p 4,882.50p 4,863.50p 4,863.50p 6,728
22/10/2024 4,868.50p 4,893.00p 4,868.50p 4,881.50p 4,293
21/10/2024 4,876.50p 4,878.00p 4,863.00p 4,863.00p 5,665
18/10/2024 4,866.00p 4,875.50p 4,865.50p 4,875.50p 9,114
17/10/2024 4,913.50p 4,913.50p 4,890.00p 4,897.00p 7,770
16/10/2024 4,855.50p 4,872.25p 4,844.00p 4,872.25p 13,961
15/10/2024 4,870.50p 4,877.78p 4,847.00p 4,847.00p 5,482
14/10/2024 4,832.00p 4,862.50p 4,832.00p 4,860.25p 318,261
11/10/2024 4,802.00p 4,814.50p 4,795.00p 4,809.50p 1,358
10/10/2024 4,782.50p 4,809.00p 4,782.50p 4,809.00p 836
09/10/2024 4,772.00p 4,795.50p 4,772.00p 4,793.25p 17,594
08/10/2024 4,727.50p 4,770.00p 4,727.50p 4,770.00p 2,806
07/10/2024 4,739.50p 4,750.75p 4,739.00p 4,750.75p 1,295
04/10/2024 4,699.50p 4,731.00p 4,699.50p 4,719.50p 3,579
03/10/2024 4,702.50p 4,711.75p 4,702.50p 4,711.75p 1,045
02/10/2024 4,640.50p 4,668.50p 4,640.50p 4,668.50p 696
01/10/2024 4,680.50p 4,703.50p 4,657.00p 4,657.00p 5,262
30/09/2024 4,639.50p 4,647.00p 4,639.50p 4,647.00p 322
27/09/2024 4,664.00p 4,671.00p 4,664.00p 4,667.50p 658
26/09/2024 4,700.50p 4,700.50p 4,649.00p 4,656.25p 6,025
25/09/2024 4,657.00p 4,667.00p 4,657.00p 4,667.00p 219
24/09/2024 4,649.50p 4,649.50p 4,616.00p 4,635.50p 6,307
23/09/2024 4,658.50p 4,668.00p 4,645.00p 4,648.00p 25,659
20/09/2024 4,661.50p 4,674.50p 4,649.50p 4,651.50p 8,787
19/09/2024 4,672.50p 4,695.00p 4,672.50p 4,687.00p 12,107
18/09/2024 4,652.50p 4,668.62p 4,630.50p 4,637.50p 3,435
17/09/2024 4,658.00p 4,690.50p 4,658.00p 4,688.00p 4,179
16/09/2024 4,655.00p 4,655.00p 4,645.50p 4,645.50p 533
13/09/2024 4,647.50p 4,663.00p 4,643.00p 4,624.50p 1,470
12/09/2024 4,642.50p 4,645.00p 4,617.50p 4,521.50p 3,212
11/09/2024 4,528.50p 4,541.50p 4,521.00p 4,539.50p 622
10/09/2024 4,505.00p 4,539.50p 4,498.71p 4,539.50p 3,275
09/09/2024 4,484.50p 4,502.25p 4,484.50p 4,502.25p 1,177
06/09/2024 4,486.50p 4,499.50p 4,451.00p 4,451.00p 1,021
05/09/2024 4,537.50p 4,537.50p 4,499.75p 4,499.75p 810
04/09/2024 4,534.00p 4,548.50p 4,530.00p 4,547.00p 1,201
03/09/2024 4,639.00p 4,663.86p 4,608.00p 4,608.00p 7,709
02/09/2024 4,651.50p 4,658.50p 4,651.50p 4,614.50p 10,211
30/08/2024 4,611.00p 4,643.50p 4,611.00p 4,614.50p 3,556
29/08/2024 4,589.00p 4,655.50p 4,589.00p 4,644.00p 5,966
28/08/2024 4,644.50p 4,647.00p 4,605.00p 4,605.00p 3,716
27/08/2024 4,637.50p 4,639.50p 4,613.50p 4,631.25p 1,914
26/08/2024 4,688.00p 4,692.00p 4,668.00p 4,668.00p 352
23/08/2024 4,688.00p 4,692.00p 4,668.00p 4,668.00p 352
22/08/2024 4,688.00p 4,692.00p 4,668.00p 4,668.00p 352
21/08/2024 4,693.00p 4,698.50p 4,685.25p 4,685.25p 173
20/08/2024 4,709.00p 4,712.00p 4,683.75p 4,683.75p 5,968
19/08/2024 4,646.50p 4,678.75p 4,646.50p 4,678.75p 1,135
16/08/2024 4,685.00p 4,685.00p 4,656.00p 4,662.50p 2,480
15/08/2024 4,589.50p 4,658.78p 4,589.50p 4,657.00p 10,287
14/08/2024 4,585.50p 4,593.50p 4,569.00p 4,585.75p 2,423
13/08/2024 4,532.00p 4,564.75p 4,532.00p 4,564.75p 333
12/08/2024 4,531.50p 4,538.50p 4,512.50p 4,513.50p 664
09/08/2024 4,530.50p 4,532.50p 4,498.50p 4,498.50p 631
08/08/2024 4,400.50p 4,497.00p 4,400.50p 4,494.00p 36,089
07/08/2024 4,520.50p 4,523.50p 4,503.12p 4,504.25p 869
06/08/2024 4,466.50p 4,475.00p 4,451.58p 4,468.75p 501
05/08/2024 4,418.50p 4,427.50p 4,334.00p 4,426.50p 1,583
02/08/2024 4,578.00p 4,589.00p 4,485.25p 4,485.25p 749
01/08/2024 4,703.00p 4,714.41p 4,654.50p 4,657.75p 18,705
31/07/2024 4,631.00p 4,672.25p 4,631.00p 4,672.25p 5,476
30/07/2024 4,628.00p 4,634.00p 4,592.00p 4,592.00p 414
29/07/2024 4,633.50p 4,647.00p 4,612.50p 4,612.50p 2,197
26/07/2024 4,597.00p 4,619.00p 4,597.00p 4,601.50p 2,649
25/07/2024 4,575.00p 4,601.50p 4,558.50p 4,601.50p 4,851
24/07/2024 4,653.00p 4,666.00p 4,609.00p 4,609.00p 3,820
23/07/2024 4,720.00p 4,734.50p 4,713.00p 4,734.50p 11,827
22/07/2024 4,664.00p 4,706.00p 4,664.00p 4,685.75p 2,045
19/07/2024 4,668.50p 4,697.00p 4,651.50p 4,651.50p 585
18/07/2024 4,715.50p 4,717.50p 4,676.00p 4,676.00p 266
17/07/2024 4,718.00p 4,718.00p 4,694.00p 4,705.25p 930
16/07/2024 4,773.00p 4,787.09p 4,769.00p 4,785.00p 5,656
15/07/2024 4,773.00p 4,786.75p 4,766.50p 4,786.75p 2,181
12/07/2024 4,728.00p 4,766.25p 4,726.50p 4,766.25p 1,818
11/07/2024 4,786.50p 4,792.00p 4,753.50p 4,753.50p 336
10/07/2024 4,785.50p 4,794.00p 4,776.75p 4,776.75p 315
09/07/2024 4,778.00p 4,784.50p 4,775.41p 4,779.00p 455
08/07/2024 4,745.50p 4,760.50p 4,745.50p 4,758.00p 1,964
05/07/2024 4,736.00p 4,744.00p 4,730.50p 4,743.00p 507
04/07/2024 4,748.00p 4,755.50p 4,740.75p 4,740.75p 288
03/07/2024 4,730.50p 4,742.50p 4,716.50p 4,732.25p 2,141
02/07/2024 4,705.00p 4,738.00p 4,702.50p 4,713.00p 1,004
01/07/2024 4,719.00p 4,723.00p 4,705.61p 4,720.50p 1,071
28/06/2024 4,749.00p 4,772.50p 4,749.00p 4,756.00p 576
27/06/2024 4,724.50p 4,734.00p 4,724.00p 4,732.50p 979
26/06/2024 4,738.50p 4,743.50p 4,724.00p 4,724.00p 848
25/06/2024 4,696.50p 4,713.00p 4,683.46p 4,713.00p 1,530
24/06/2024 4,721.50p 4,733.00p 4,712.22p 4,712.25p 1,028
21/06/2024 4,720.50p 4,733.00p 4,720.50p 4,733.00p 919
20/06/2024 4,743.50p 4,754.00p 4,743.50p 4,754.00p 1,575
19/06/2024 4,724.00p 4,730.50p 4,724.00p 4,726.25p 568
18/06/2024 4,703.00p 4,710.50p 4,701.00p 4,709.50p 422
17/06/2024 4,679.00p 4,692.50p 4,678.00p 4,678.25p 482
14/06/2024 4,638.50p 4,670.00p 4,638.50p 4,670.00p 3,089
13/06/2024 4,623.00p 4,637.00p 4,623.00p 4,633.50p 3,353
12/06/2024 4,585.00p 4,610.75p 4,585.00p 4,610.75p 242
11/06/2024 4,589.00p 4,593.00p 4,572.50p 4,572.50p 323
10/06/2024 4,585.50p 4,595.50p 4,580.50p 4,583.75p 6,874
07/06/2024 4,565.00p 4,590.75p 4,565.00p 4,590.75p 692
06/06/2024 4,575.50p 4,586.50p 4,568.25p 4,568.25p 1,042
05/06/2024 4,527.00p 4,557.25p 4,527.00p 4,557.25p 687
04/06/2024 4,483.00p 4,495.00p 4,483.00p 4,494.25p 403
03/06/2024 4,540.50p 4,550.00p 4,492.75p 4,492.75p 314
31/05/2024 4,476.50p 4,484.00p 4,457.75p 4,457.75p 326
30/05/2024 4,509.00p 4,527.00p 4,499.50p 4,499.50p 429
29/05/2024 4,528.50p 4,541.75p 4,527.50p 4,541.75p 1,152
28/05/2024 4,524.50p 4,552.92p 4,524.00p 4,547.00p 1,362
27/05/2024 4,529.50p 4,545.50p 4,529.50p 4,535.75p 792
24/05/2024 4,529.50p 4,545.50p 4,529.50p 4,535.75p 792
23/05/2024 4,565.50p 4,580.00p 4,562.44p 4,566.00p 1,095
22/05/2024 4,533.00p 4,541.50p 4,533.00p 4,535.25p 531
21/05/2024 4,527.00p 4,541.00p 4,526.50p 4,526.50p 389
20/05/2024 4,526.50p 4,553.00p 4,522.00p 4,553.00p 1,220
17/05/2024 4,533.50p 4,542.00p 4,516.00p 4,516.00p 707
16/05/2024 4,545.00p 4,559.26p 4,545.00p 4,555.25p 2,000
15/05/2024 4,493.00p 4,533.00p 4,493.00p 4,530.75p 503
14/05/2024 4,492.50p 4,510.00p 4,492.50p 4,499.75p 355
13/05/2024 4,505.50p 4,515.00p 4,495.75p 4,495.75p 1,644
10/05/2024 4,503.50p 4,515.50p 4,503.50p 4,512.75p 855

Market data

Select a section