Market data

Select a section

XTrackers (IE) Public Limited Company X Msci ESG USA

(XESU)
Sector: n/a
5,375.00p
75.00p 1.42
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 5,120.00p 5,139.00p 5,090.00p 5,169.50p 26,028
14/11/2024 5,212.00p 5,212.00p 5,161.00p 5,169.50p 30,872
13/11/2024 5,170.00p 5,190.00p 5,167.00p 5,174.00p 3,831
12/11/2024 5,143.00p 5,176.12p 5,136.00p 5,174.00p 1,950
11/11/2024 5,138.00p 5,145.00p 5,138.00p 5,142.50p 3,276
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

Market data

Select a section