Market data

Select a section

XTrackers II X Global Gov Bond USD

(XGSI)
Sector: n/a
$12.88
$0.02 0.18
Last updated: 11:30:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $12.83 $12.87 $12.85 $12.84 83,962
21/11/2024 $12.83 $12.85 $12.83 $12.84 7,600
20/11/2024 $12.88 $12.85 $12.83 $12.85 31,003
19/11/2024 $12.88 $12.88 $12.85 $12.85 56,704
18/11/2024 $12.82 $12.82 $12.81 $12.81 12,073
15/11/2024 $12.69 $13.40 $12.76 $12.84 0
14/11/2024 $12.69 $12.84 $12.69 $12.84 24,302
13/11/2024 $12.79 $12.85 $12.78 $12.82 20,325
12/11/2024 $12.83 $12.83 $12.81 $12.81 23,640
11/11/2024 $12.83 $12.86 $12.81 $12.84 48,200
08/11/2024 $12.83 $12.88 $12.80 $12.85 50,755
07/11/2024 $12.84 $12.83 $12.82 $12.81 12,356
06/11/2024 $12.84 $12.79 $12.79 $12.79 91
05/11/2024 $12.84 $12.87 $12.83 $12.83 903
04/11/2024 $12.84 $12.87 $12.85 $12.85 15,257
01/11/2024 $12.84 $12.88 $12.83 $12.84 26,592
31/10/2024 $12.84 $12.85 $12.83 $12.85 48,502
30/10/2024 $12.84 $13.44 $12.81 $12.88 0
29/10/2024 $12.84 $12.87 $12.81 $12.81 44,735
28/10/2024 $12.90 $12.91 $12.87 $12.87 14,849
25/10/2024 $12.90 $13.40 $12.87 $12.90 0
24/10/2024 $12.90 $13.44 $12.90 $12.88 14,493
23/10/2024 $12.88 $13.43 $12.83 $12.88 0
22/10/2024 $12.88 $12.92 $12.88 $12.89 28,303
21/10/2024 $12.96 $12.94 $12.92 $12.92 12,066
18/10/2024 $12.96 $12.99 $12.96 $12.98 22,250
17/10/2024 $12.96 $12.99 $12.96 $12.97 26,141
16/10/2024 $12.99 $13.02 $12.99 $13.02 56,609
15/10/2024 $12.95 $12.97 $12.95 $12.96 159,736
14/10/2024 $12.92 $12.92 $12.90 $12.90 603
11/10/2024 $12.91 $12.94 $12.91 $12.92 261,681
10/10/2024 $12.91 $12.94 $12.91 $12.93 109,368
09/10/2024 $12.96 $12.96 $12.93 $12.94 56,910
08/10/2024 $12.96 $12.96 $12.92 $12.94 19,557
07/10/2024 $12.94 $12.96 $12.94 $12.94 13,950
04/10/2024 $13.02 $13.02 $12.95 $12.95 36,605
03/10/2024 $13.06 $13.06 $13.05 $13.06 25,945
02/10/2024 $13.09 $13.11 $13.08 $13.09 5,051
01/10/2024 $13.12 $13.16 $13.12 $13.12 55,691
30/09/2024 $13.07 $13.11 $13.07 $13.10 15,105
27/09/2024 $13.05 $13.54 $13.02 $13.07 0
26/09/2024 $13.05 $13.07 $13.06 $13.06 10,651
25/09/2024 $13.05 $13.06 $13.06 $13.06 31,336
24/09/2024 $13.05 $13.10 $13.05 $13.10 46,927
23/09/2024 $13.07 $13.09 $13.03 $13.02 46,652
20/09/2024 $13.10 $13.10 $13.05 $13.10 65,603
19/09/2024 $13.12 $13.12 $13.07 $13.11 132,876
18/09/2024 $13.12 $13.56 $13.06 $13.10 0
17/09/2024 $13.12 $13.14 $13.14 $13.14 20,586
16/09/2024 $13.12 $13.56 $13.03 $13.14 0
13/09/2024 $13.12 $13.56 $13.06 $13.10 0
12/09/2024 $13.12 $13.12 $13.10 $13.10 46,881
11/09/2024 $13.05 $13.56 $13.06 $13.13 520
10/09/2024 $13.05 $13.11 $13.05 $13.09 23,780
09/09/2024 $13.07 $13.13 $12.99 $13.07 0
06/09/2024 $13.07 $13.10 $13.03 $13.08 14,212
05/09/2024 $12.97 $13.51 $12.96 $13.03 0
04/09/2024 $12.97 $13.01 $12.97 $13.01 14,102
03/09/2024 $12.90 $12.97 $12.90 $12.95 61,858
02/09/2024 $12.96 $13.39 $12.83 $12.94 0
30/08/2024 $12.96 $13.47 $12.89 $12.94 0
29/08/2024 $12.96 $12.96 $12.94 $12.94 2,333
28/08/2024 $12.98 $12.97 $12.95 $12.97 13,472
27/08/2024 $12.98 $12.98 $12.95 $12.95 4,199
26/08/2024 $12.99 $12.99 $12.95 $12.95 28,326
23/08/2024 $12.99 $12.99 $12.95 $12.95 28,326
22/08/2024 $12.99 $12.99 $12.95 $12.95 28,326
21/08/2024 $12.96 $12.98 $12.96 $12.98 26,339
20/08/2024 $12.90 $12.96 $12.90 $12.96 3,174
19/08/2024 $12.96 $12.96 $12.92 $12.92 674
16/08/2024 $12.93 $12.93 $12.91 $12.91 6,815
15/08/2024 $12.99 $12.99 $12.92 $12.91 13,568
14/08/2024 $12.98 $12.98 $12.98 $12.98 260
13/08/2024 $12.90 $12.95 $12.90 $12.95 84
12/08/2024 $12.91 $12.91 $12.90 $12.91 16,111
09/08/2024 $12.89 $13.44 $12.86 $12.90 0
08/08/2024 $12.89 $12.90 $12.86 $12.86 25,084
07/08/2024 $12.93 $12.88 $12.88 $12.88 22,245
06/08/2024 $12.93 $12.96 $12.90 $12.90 1,966
05/08/2024 $12.76 $13.50 $12.95 $12.97 0
02/08/2024 $12.76 $12.97 $12.89 $12.97 69,913
01/08/2024 $12.76 $12.84 $12.84 $12.84 34,079
31/07/2024 $12.76 $12.78 $12.69 $12.69 24,208
30/07/2024 $12.74 $13.37 $12.68 $12.73 375
29/07/2024 $12.74 $12.74 $12.73 $12.73 73
26/07/2024 $12.69 $13.33 $12.60 $12.68 0
25/07/2024 $12.69 $12.69 $12.65 $12.68 17,468
24/07/2024 $12.66 $12.68 $12.65 $12.66 2,371
23/07/2024 $12.67 $12.67 $12.65 $12.66 14,460
22/07/2024 $12.66 $12.67 $12.65 $12.65 162,472
19/07/2024 $12.69 $12.69 $12.67 $12.67 1
18/07/2024 $12.69 $12.71 $12.69 $12.71 12,204
17/07/2024 $12.71 $12.71 $12.68 $12.69 7,723
16/07/2024 $12.69 $12.73 $12.68 $12.73 777
15/07/2024 $12.64 $12.70 $12.64 $12.70 85,691
12/07/2024 $12.63 $12.67 $12.62 $12.66 795
11/07/2024 $12.57 $12.66 $12.57 $12.65 5,448
10/07/2024 $12.59 $12.60 $12.60 $12.60 15,915
09/07/2024 $12.59 $12.60 $12.56 $12.56 1,682
08/07/2024 $12.56 $12.59 $12.56 $12.59 173,562
05/07/2024 $12.53 $12.58 $12.53 $12.58 5,075
04/07/2024 $12.51 $12.56 $12.53 $12.54 75
03/07/2024 $12.51 $12.55 $12.49 $12.55 244
02/07/2024 $12.49 $12.50 $12.46 $12.48 193,662
01/07/2024 $12.52 $12.52 $12.47 $12.48 6,478
28/06/2024 $12.54 $12.68 $12.54 $12.56 431
27/06/2024 $12.55 $12.57 $12.54 $12.56 440
26/06/2024 $12.59 $12.60 $12.54 $12.56 17,336
25/06/2024 $12.60 $12.62 $12.60 $12.60 2,066
24/06/2024 $12.58 $12.62 $12.58 $12.60 9,970
21/06/2024 $12.62 $12.62 $12.61 $12.61 103,577
20/06/2024 $12.60 $12.62 $12.59 $12.60 4,656
19/06/2024 $12.64 $12.64 $12.61 $12.62 34,279
18/06/2024 $12.58 $12.63 $12.58 $12.61 15,952
17/06/2024 $12.62 $12.63 $12.59 $12.59 35,796
14/06/2024 $12.62 $12.65 $12.60 $12.63 59,312
13/06/2024 $12.56 $12.58 $12.53 $12.58 24,269
12/06/2024 $12.50 $12.58 $12.50 $12.57 85,090
11/06/2024 $12.47 $12.47 $12.45 $12.47 5,608
10/06/2024 $12.51 $12.51 $12.41 $12.45 2,540
07/06/2024 $12.57 $12.57 $12.49 $12.51 1,657
06/06/2024 $12.57 $12.59 $12.55 $12.57 41,901
05/06/2024 $12.53 $12.58 $12.53 $12.57 74,734
04/06/2024 $12.53 $12.62 $12.49 $12.53 31,143
03/06/2024 $12.47 $12.50 $12.44 $12.49 40,665
31/05/2024 $12.40 $12.46 $12.40 $12.44 46,870
30/05/2024 $12.40 $12.42 $12.38 $12.41 561
29/05/2024 $12.42 $12.43 $12.37 $12.38 23,297
28/05/2024 $12.48 $12.50 $12.46 $12.45 11,561
27/05/2024 $12.46 $12.48 $12.45 $12.46 5,841

Market data

Select a section