Market data

Select a section

XTrackers II XTrackers II Global Govt Bond Ucits ETF

(XGGB)
Sector: n/a
$240.25
$1.38 0.58
Last updated: 11:20:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $240.45 $242.85 $235.48 $239.45 0
21/11/2024 $240.45 $240.30 $238.78 $239.45 0
20/11/2024 $240.45 $239.90 $239.15 $239.60 0
19/11/2024 $240.45 $240.45 $240.38 $240.38 2
18/11/2024 $239.45 $239.45 $239.38 $239.38 1
15/11/2024 $247.60 $240.25 $238.70 $239.82 0
14/11/2024 $247.60 $242.70 $235.60 $239.82 0
13/11/2024 $247.60 $243.95 $236.43 $239.65 0
12/11/2024 $247.60 $241.38 $240.35 $240.43 0
11/11/2024 $247.60 $245.30 $238.53 $241.52 0
08/11/2024 $247.60 $242.75 $241.82 $242.23 0
07/11/2024 $247.60 $244.82 $237.13 $241.82 0
06/11/2024 $247.60 $244.82 $237.73 $240.65 0
05/11/2024 $247.60 $246.82 $240.57 $243.27 0
04/11/2024 $247.60 $247.05 $240.53 $243.40 0
01/11/2024 $247.60 $247.57 $239.05 $242.63 0
31/10/2024 $247.60 $246.78 $240.38 $243.20 0
30/10/2024 $247.60 $247.35 $238.93 $243.48 0
29/10/2024 $247.60 $246.32 $239.38 $242.63 0
28/10/2024 $247.60 $244.18 $242.82 $243.25 0
25/10/2024 $247.60 $247.53 $241.95 $244.18 0
24/10/2024 $247.60 $247.23 $240.32 $243.23 0
23/10/2024 $247.60 $244.03 $242.57 $243.23 0
22/10/2024 $247.60 $247.25 $241.78 $244.02 0
21/10/2024 $247.60 $246.63 $244.75 $244.88 0
18/10/2024 $247.60 $246.68 $245.68 $246.63 0
17/10/2024 $247.60 $249.70 $245.73 $246.05 0
16/10/2024 $247.60 $247.60 $247.23 $247.23 1
15/10/2024 $245.50 $249.38 $243.70 $246.52 0
14/10/2024 $245.50 $245.53 $245.50 $245.52 2,100
11/10/2024 $253.15 $249.18 $242.32 $246.23 0
10/10/2024 $253.15 $246.63 $245.63 $246.30 0
09/10/2024 $253.15 $247.32 $246.28 $246.63 0
08/10/2024 $253.15 $247.68 $246.78 $247.02 0
07/10/2024 $253.15 $250.93 $245.18 $247.13 0
04/10/2024 $253.15 $250.20 $245.63 $247.63 0
03/10/2024 $253.15 $254.45 $246.95 $250.13 0
02/10/2024 $253.15 $252.53 $250.48 $250.98 0
01/10/2024 $253.15 $256.10 $249.43 $252.52 0
30/09/2024 $253.15 $253.15 $252.30 $252.30 508
27/09/2024 $253.35 $255.60 $249.98 $252.65 0
26/09/2024 $253.35 $252.57 $249.30 $251.93 0
25/09/2024 $253.35 $253.40 $251.78 $251.82 0
24/09/2024 $253.35 $255.10 $249.38 $252.73 0
23/09/2024 $253.35 $254.78 $248.18 $251.77 0
20/09/2024 $253.35 $255.82 $249.65 $251.50 0
19/09/2024 $253.35 $255.13 $249.32 $252.27 0
18/09/2024 $253.35 $253.53 $252.48 $252.63 0
17/09/2024 $253.35 $254.68 $253.25 $253.40 0
16/09/2024 $253.35 $253.78 $253.35 $253.77 800
13/09/2024 $253.65 $253.65 $253.18 $251.85 409
12/09/2024 $251.30 $255.88 $251.05 $252.38 0
11/09/2024 $251.30 $256.18 $251.53 $251.57 0
10/09/2024 $251.30 $254.57 $248.23 $251.57 0
09/09/2024 $251.30 $254.35 $247.70 $251.15 0
06/09/2024 $251.30 $252.32 $251.30 $252.32 1
05/09/2024 $250.00 $254.88 $248.20 $250.82 0
04/09/2024 $250.00 $253.68 $247.00 $250.32 0
03/09/2024 $250.00 $252.65 $245.30 $248.48 0
02/09/2024 $250.00 $248.57 $247.38 $248.57 0
30/08/2024 $250.00 $249.88 $245.63 $248.57 0
29/08/2024 $250.00 $249.88 $247.93 $248.75 0
28/08/2024 $250.00 $250.18 $249.40 $249.88 0
27/08/2024 $250.00 $250.00 $249.88 $249.88 5
26/08/2024 $248.10 $254.32 $246.20 $248.93 0
23/08/2024 $248.10 $254.32 $246.20 $248.93 0
22/08/2024 $248.10 $254.32 $246.20 $248.93 0
21/08/2024 $248.10 $250.18 $249.00 $249.93 0
20/08/2024 $248.10 $249.28 $248.00 $249.02 0
19/08/2024 $248.10 $248.35 $246.78 $248.07 0
16/08/2024 $248.10 $248.10 $246.78 $246.77 1
15/08/2024 $247.18 $250.68 $243.20 $246.40 0
14/08/2024 $247.18 $252.70 $244.73 $248.52 0
13/08/2024 $247.18 $250.03 $245.80 $247.35 0
12/08/2024 $247.18 $246.38 $245.63 $246.32 0
09/08/2024 $247.18 $246.48 $245.13 $246.25 0
08/08/2024 $247.18 $250.23 $243.18 $245.13 0
07/08/2024 $247.18 $249.18 $244.05 $245.45 0
06/08/2024 $250.45 $250.45 $244.45 $247.18 0
05/08/2024 $250.45 $250.55 $248.48 $248.48 118
02/08/2024 $244.10 $247.10 $244.10 $247.10 10
01/08/2024 $241.30 $244.25 $242.45 $243.45 0
31/07/2024 $241.30 $242.76 $242.65 $242.65 82
30/07/2024 $241.30 $241.30 $240.98 $240.98 565
29/07/2024 $240.15 $241.35 $240.63 $240.95 0
26/07/2024 $240.15 $243.68 $236.53 $240.57 0
25/07/2024 $240.15 $243.57 $237.30 $240.57 0
24/07/2024 $240.15 $245.20 $235.28 $240.50 0
23/07/2024 $240.15 $240.15 $239.98 $239.98 2
22/07/2024 $240.40 $243.88 $236.32 $239.88 0
19/07/2024 $240.40 $241.25 $239.82 $240.02 0
18/07/2024 $240.40 $241.75 $240.75 $241.25 0
17/07/2024 $240.40 $241.93 $240.32 $241.27 0
16/07/2024 $240.40 $240.40 $240.32 $240.32 1
15/07/2024 $235.25 $240.50 $239.48 $240.27 0
12/07/2024 $235.25 $243.10 $236.03 $240.07 0
11/07/2024 $235.25 $242.80 $235.23 $239.77 0
10/07/2024 $235.25 $238.10 $236.75 $237.52 0
09/07/2024 $235.25 $237.82 $236.75 $236.75 0
08/07/2024 $235.25 $240.73 $236.75 $237.68 0
05/07/2024 $235.25 $241.13 $232.98 $237.55 0
04/07/2024 $235.25 $239.90 $233.63 $236.45 0
03/07/2024 $235.25 $240.23 $232.90 $236.48 0
02/07/2024 $235.25 $235.48 $234.25 $234.77 0
01/07/2024 $235.25 $235.25 $234.32 $234.32 1
28/06/2024 $237.90 $241.93 $233.75 $235.85 0
27/06/2024 $237.90 $240.35 $235.60 $236.15 0
26/06/2024 $237.90 $237.15 $235.95 $236.00 0
25/06/2024 $237.90 $237.90 $237.15 $237.15 10
24/06/2024 $235.90 $237.70 $236.82 $237.18 0
21/06/2024 $235.90 $241.15 $233.75 $236.82 0
20/06/2024 $235.90 $241.05 $234.20 $237.48 0
19/06/2024 $235.90 $238.53 $237.93 $238.13 0
18/06/2024 $235.90 $241.53 $234.32 $238.00 0
17/06/2024 $235.90 $238.15 $237.23 $237.40 0
14/06/2024 $235.90 $238.30 $237.30 $238.13 0
13/06/2024 $235.90 $241.88 $236.55 $237.60 0
12/06/2024 $235.90 $242.48 $233.30 $238.63 0
11/06/2024 $235.90 $235.90 $235.65 $235.65 30
10/06/2024 $236.85 $236.60 $235.00 $235.13 0
07/06/2024 $236.85 $240.00 $234.20 $236.60 0
06/06/2024 $236.85 $242.28 $237.88 $238.70 0
05/06/2024 $236.85 $238.82 $237.75 $238.48 0
04/06/2024 $236.85 $238.73 $237.18 $238.23 0
03/06/2024 $236.85 $237.70 $235.57 $237.18 0
31/05/2024 $236.85 $236.20 $234.68 $235.57 0
30/05/2024 $236.85 $235.32 $233.57 $235.25 0
29/05/2024 $236.85 $236.28 $234.15 $234.18 0
28/05/2024 $236.85 $236.85 $236.28 $236.27 1,006
27/05/2024 $235.55 $236.73 $235.48 $236.18 0

Market data

Select a section