Market data

Select a section

XTrackers II X Global Gov Bond

(XG7S)
Sector: n/a
18,720.00p
3.00p 0.02
Last updated: 17:01:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 18,746.00p 18,746.00p 18,708.14p 18,720.00p 8
17/07/2025 18,748.00p 18,737.00p 18,717.00p 18,717.00p 0
16/07/2025 18,748.00p 18,751.00p 18,701.00p 18,701.00p 134
15/07/2025 18,743.00p 18,761.00p 18,708.00p 18,708.00p 35
14/07/2025 18,620.00p 18,714.00p 18,705.50p 18,705.50p 0
11/07/2025 18,620.00p 18,711.00p 18,621.50p 18,689.00p 0
10/07/2025 18,620.00p 18,668.56p 18,649.50p 18,649.50p 41
09/07/2025 18,620.00p 18,631.00p 18,620.00p 18,627.50p 2
08/07/2025 18,622.00p 18,638.72p 18,594.00p 18,624.50p 3
07/07/2025 18,589.00p 18,724.00p 18,590.50p 18,590.50p 5
04/07/2025 18,589.00p 18,727.92p 18,704.00p 18,704.00p 1
03/07/2025 18,589.00p 18,692.56p 18,658.50p 18,658.50p 43
02/07/2025 18,589.00p 18,778.92p 18,655.00p 18,743.00p 4
01/07/2025 18,589.00p 18,709.00p 18,657.00p 18,678.50p 19
30/06/2025 18,589.00p 18,658.00p 18,628.50p 18,628.50p 1
27/06/2025 18,589.00p 18,600.00p 18,573.40p 18,575.50p 5
26/06/2025 18,647.00p 18,631.00p 18,554.00p 18,564.00p 0
25/06/2025 18,647.00p 18,692.00p 18,631.00p 18,631.00p 1
24/06/2025 18,745.00p 18,688.00p 18,615.94p 18,654.00p 3
23/06/2025 18,745.00p 18,745.00p 18,730.50p 18,730.50p 1
20/06/2025 18,606.00p 18,785.50p 18,651.50p 18,724.00p 0
19/06/2025 18,606.00p 18,773.00p 18,729.00p 18,753.00p 0
18/06/2025 18,606.00p 18,787.00p 18,681.00p 18,768.50p 0
17/06/2025 18,606.00p 18,681.00p 18,606.00p 18,681.00p 2
16/06/2025 18,648.00p 18,616.81p 18,580.00p 18,594.00p 2
13/06/2025 18,648.00p 18,769.00p 18,573.50p 18,585.50p 0
12/06/2025 18,648.00p 18,679.00p 18,648.00p 18,679.00p 2
11/06/2025 18,610.00p 18,638.00p 18,583.00p 18,583.00p 1
10/06/2025 18,610.00p 18,637.00p 18,584.00p 18,584.00p 1
09/06/2025 18,610.00p 18,519.00p 18,470.00p 18,496.50p 0
06/06/2025 18,610.00p 18,606.00p 18,517.50p 18,517.50p 0
05/06/2025 18,610.00p 18,610.00p 18,502.50p 18,502.50p 15
04/06/2025 18,627.00p 18,582.00p 18,499.00p 18,563.00p 2
03/06/2025 18,627.00p 18,627.00p 18,558.00p 18,568.00p 2
02/06/2025 18,562.00p 18,596.00p 18,549.51p 18,563.00p 35
30/05/2025 18,510.00p 18,618.96p 18,587.00p 18,589.00p 2
29/05/2025 18,510.00p 18,563.50p 18,467.00p 18,563.50p 0
28/05/2025 18,510.00p 18,618.00p 18,496.50p 18,496.50p 0
27/05/2025 18,510.00p 18,513.00p 18,443.72p 18,485.50p 57
26/05/2025 18,521.00p 18,521.00p 18,486.00p 18,486.00p 168
23/05/2025 18,521.00p 18,521.00p 18,486.00p 18,486.00p 168
22/05/2025 18,510.00p 18,470.00p 18,427.79p 18,437.50p 1
21/05/2025 18,510.00p 18,527.00p 18,489.00p 18,504.00p 14
20/05/2025 18,593.00p 18,625.00p 18,560.32p 18,564.00p 2
19/05/2025 18,597.00p 18,599.00p 18,538.00p 18,587.00p 4
16/05/2025 18,597.00p 18,707.67p 18,676.00p 18,682.00p 3
15/05/2025 18,597.00p 18,654.00p 18,533.00p 18,654.00p 21
14/05/2025 18,667.00p 18,577.00p 18,563.00p 18,563.00p 1
13/05/2025 18,667.00p 18,668.00p 18,581.00p 18,581.00p 1
12/05/2025 18,667.00p 18,704.00p 18,667.00p 18,677.00p 19
09/05/2025 18,826.00p 18,823.00p 18,752.50p 18,752.50p 1
08/05/2025 18,826.00p 18,909.00p 18,786.00p 18,786.00p 0
07/05/2025 18,826.00p 18,845.00p 18,826.00p 18,845.00p 4
06/05/2025 18,843.00p 18,854.00p 18,694.00p 18,772.50p 1
05/05/2025 18,843.00p 18,957.00p 18,871.50p 18,871.50p 0
02/05/2025 18,843.00p 18,957.00p 18,871.50p 18,871.50p 0
01/05/2025 18,843.00p 19,088.00p 18,844.49p 18,878.00p 3
30/04/2025 18,843.00p 18,973.24p 18,882.00p 18,950.00p 1
29/04/2025 18,843.00p 18,873.00p 18,832.00p 18,873.00p 4
28/04/2025 18,935.00p 18,927.00p 18,815.68p 18,830.50p 18
25/04/2025 18,935.00p 18,895.24p 18,870.00p 18,888.00p 29
24/04/2025 18,935.00p 18,910.50p 18,906.00p 18,910.50p 0
23/04/2025 18,935.00p 18,935.00p 18,870.76p 18,929.00p 42
22/04/2025 18,835.00p 18,858.00p 18,825.00p 18,858.00p 38
21/04/2025 18,925.00p 18,942.00p 18,925.00p 18,942.00p 8
18/04/2025 18,925.00p 18,942.00p 18,925.00p 18,942.00p 8
17/04/2025 18,925.00p 18,942.00p 18,925.00p 18,942.00p 8
16/04/2025 18,925.00p 18,929.00p 18,925.17p 18,929.00p 3
15/04/2025 18,925.00p 18,902.00p 18,847.50p 18,847.50p 133
14/04/2025 18,925.00p 18,959.00p 18,927.50p 18,927.50p 0
11/04/2025 18,925.00p 19,007.50p 18,925.00p 19,007.50p 12
10/04/2025 18,941.00p 19,185.63p 18,941.00p 19,116.50p 3
09/04/2025 19,199.00p 19,297.44p 19,199.00p 19,242.50p 31
08/04/2025 19,354.00p 19,378.00p 19,202.92p 19,277.50p 20
07/04/2025 19,522.00p 19,545.00p 19,365.62p 19,402.00p 6
04/04/2025 19,160.00p 19,339.00p 19,160.00p 19,325.00p 275
03/04/2025 18,941.00p 19,010.00p 18,884.00p 19,010.00p 66
02/04/2025 18,782.00p 18,983.00p 18,890.50p 18,890.50p 4
01/04/2025 18,782.00p 19,022.21p 18,948.00p 18,948.00p 4
31/03/2025 18,782.00p 18,913.00p 18,890.00p 18,890.00p 2
28/03/2025 18,782.00p 18,838.00p 18,786.00p 18,838.00p 1
27/03/2025 18,782.00p 18,785.00p 18,715.42p 18,724.00p 37
26/03/2025 18,781.00p 18,808.00p 18,791.35p 18,803.00p 3
25/03/2025 18,781.00p 18,795.00p 18,759.50p 18,759.50p 2
24/03/2025 18,892.00p 18,809.00p 18,783.24p 18,796.00p 3
21/03/2025 18,892.00p 18,874.50p 18,860.32p 18,874.50p 4
20/03/2025 18,892.00p 18,892.00p 18,855.00p 18,855.00p 12
19/03/2025 18,870.00p 18,799.99p 18,769.50p 18,769.50p 1
18/03/2025 18,870.00p 18,809.35p 18,776.50p 18,776.50p 20
17/03/2025 18,870.00p 18,824.00p 18,815.50p 18,815.50p 0
14/03/2025 18,870.00p 18,841.00p 18,820.00p 18,841.00p 0
13/03/2025 18,870.00p 18,802.50p 18,738.00p 18,802.50p 0
12/03/2025 18,870.00p 18,781.00p 18,750.50p 18,750.50p 0
11/03/2025 18,870.00p 18,963.00p 18,821.00p 18,821.00p 95
10/03/2025 18,853.00p 18,921.00p 18,900.00p 18,900.00p 0
07/03/2025 18,853.00p 18,877.50p 18,842.48p 18,877.50p 45
06/03/2025 18,757.00p 18,848.00p 18,757.00p 18,805.50p 6
05/03/2025 19,210.00p 18,990.00p 18,832.00p 18,920.50p 3
04/03/2025 19,210.00p 19,210.00p 19,105.00p 19,180.00p 12
03/03/2025 19,233.00p 19,234.00p 19,100.50p 19,100.50p 67
28/02/2025 19,129.00p 19,252.50p 19,185.00p 19,252.50p 0
27/02/2025 19,129.00p 19,155.00p 19,120.00p 19,155.00p 0
26/02/2025 19,129.00p 19,181.00p 19,120.00p 19,120.00p 1
25/02/2025 19,129.00p 19,173.49p 19,157.00p 19,167.50p 10
24/02/2025 19,129.00p 19,129.00p 19,077.00p 19,084.00p 1
21/02/2025 19,024.00p 19,063.00p 19,052.50p 19,052.50p 2
20/02/2025 19,024.00p 19,048.00p 19,015.00p 19,015.00p 21
19/02/2025 19,024.00p 19,025.00p 19,004.72p 19,013.00p 20
18/02/2025 19,115.00p 19,055.46p 19,010.00p 19,016.00p 109
17/02/2025 19,115.00p 19,070.62p 19,069.00p 19,069.00p 43
14/02/2025 19,115.00p 19,139.00p 19,107.00p 19,139.00p 75
13/02/2025 19,411.00p 19,172.00p 19,131.50p 19,142.50p 10
12/02/2025 19,411.00p 19,268.00p 18,975.50p 19,142.50p 0
11/02/2025 19,411.00p 19,411.00p 19,250.50p 19,250.50p 2
10/02/2025 19,376.00p 19,344.50p 19,288.83p 19,344.50p 26
07/02/2025 19,376.00p 19,335.00p 19,294.00p 19,332.00p 3
06/02/2025 19,376.00p 19,405.00p 19,318.00p 19,318.00p 3
05/02/2025 19,376.00p 19,430.00p 18,930.00p 19,239.50p 0
04/02/2025 19,376.00p 19,215.50p 19,095.50p 19,204.00p 0
03/02/2025 19,376.00p 19,335.49p 19,204.00p 19,204.00p 47
31/01/2025 19,376.00p 19,462.50p 18,977.50p 19,190.50p 0
30/01/2025 19,376.00p 19,181.00p 19,148.00p 19,148.00p 0
29/01/2025 19,376.00p 19,221.00p 19,148.50p 19,148.50p 1
28/01/2025 19,376.00p 19,184.00p 19,132.00p 19,132.00p 18
27/01/2025 19,376.00p 19,200.00p 19,066.00p 19,151.00p 0
24/01/2025 19,376.00p 19,223.50p 18,842.50p 19,066.00p 0
23/01/2025 19,376.00p 19,260.02p 19,223.50p 19,266.00p 167
22/01/2025 19,376.00p 19,319.50p 19,240.00p 19,266.00p 0
21/01/2025 19,376.00p 19,376.00p 19,308.00p 19,308.00p 3
20/01/2025 19,398.00p 19,398.00p 19,315.00p 19,315.00p 30

Market data

Select a section