Market data

Select a section

XTrackers II X Global Gov Bond USD

(XGSI)
Sector: n/a
$13.02
$0.02 0.17
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $13.02 $13.03 $13.00 $13.00 36,469
15/07/2025 $13.05 $13.05 $13.00 $13.00 11,820
14/07/2025 $13.09 $13.09 $13.01 $13.01 17,260
11/07/2025 $13.08 $13.08 $13.04 $13.04 13,759
10/07/2025 $13.07 $13.07 $13.06 $13.06 22,844
09/07/2025 $13.05 $13.07 $13.03 $13.03 234,398
08/07/2025 $13.05 $13.05 $13.03 $13.03 27,427
07/07/2025 $13.06 $13.08 $13.03 $13.06 48,627
04/07/2025 $13.12 $13.12 $13.11 $13.11 2,020
03/07/2025 $13.13 $13.13 $13.10 $13.11 212,342
02/07/2025 $13.12 $13.12 $13.09 $13.10 459,026
01/07/2025 $13.17 $13.18 $13.14 $13.14 8,540
30/06/2025 $13.13 $13.14 $13.11 $13.12 44,737
27/06/2025 $13.12 $13.13 $13.11 $13.11 10,025
26/06/2025 $13.13 $13.13 $13.11 $13.12 61,595
25/06/2025 $13.10 $13.11 $13.09 $13.10 90,615
24/06/2025 $13.10 $13.13 $13.07 $13.11 37,497
23/06/2025 $13.12 $13.12 $13.11 $13.11 6,705
20/06/2025 $13.07 $13.08 $13.05 $13.08 5,848
19/06/2025 $13.05 $13.48 $13.04 $13.07 0
18/06/2025 $13.05 $13.10 $13.05 $13.09 7,972
17/06/2025 $13.03 $13.06 $13.04 $13.05 105,349
16/06/2025 $13.03 $13.07 $13.03 $13.06 56,843
13/06/2025 $13.06 $13.10 $13.05 $13.05 20,435
12/06/2025 $13.08 $13.10 $13.07 $13.08 83,127
11/06/2025 $13.01 $13.06 $12.99 $13.02 32,232
10/06/2025 $13.05 $13.03 $13.03 $13.03 15,000
09/06/2025 $13.05 $13.01 $13.00 $13.01 14,725
06/06/2025 $13.05 $13.03 $13.00 $13.01 51,408
05/06/2025 $13.05 $13.06 $13.03 $13.03 6,158
04/06/2025 $13.03 $13.04 $13.04 $13.04 10,471
03/06/2025 $13.03 $13.04 $13.02 $13.02 5,738
02/06/2025 $13.01 $13.02 $13.01 $13.01 12,483
30/05/2025 $13.01 $13.04 $13.02 $13.03 74,271
29/05/2025 $13.01 $13.03 $13.01 $13.01 28,785
28/05/2025 $12.98 $12.99 $12.98 $12.98 5,119
27/05/2025 $12.98 $13.01 $12.97 $12.99 279,907
26/05/2025 $12.92 $12.96 $12.92 $12.94 177,919
23/05/2025 $12.92 $12.96 $12.92 $12.94 24,860
22/05/2025 $12.89 $12.92 $12.88 $12.90 12,785
21/05/2025 $12.89 $12.92 $12.89 $12.91 5,573
20/05/2025 $12.93 $12.96 $12.93 $12.94 5,277
19/05/2025 $12.91 $12.97 $12.91 $12.97 124,095
16/05/2025 $12.90 $13.00 $12.98 $12.98 28,911
15/05/2025 $12.90 $12.96 $12.90 $12.95 52,579
14/05/2025 $12.95 $12.95 $12.91 $12.91 15,274
13/05/2025 $12.97 $12.94 $12.93 $12.93 3,873
12/05/2025 $12.97 $12.97 $12.92 $12.91 27,238
09/05/2025 $13.06 $13.48 $12.97 $13.01 0
08/05/2025 $13.06 $13.06 $13.03 $13.03 29,849
07/05/2025 $13.04 $13.07 $13.03 $13.07 148,892
06/05/2025 $13.04 $13.05 $13.03 $13.03 460
05/05/2025 $13.08 $13.08 $13.03 $13.05 33
02/05/2025 $13.08 $13.08 $13.03 $13.05 6,169
01/05/2025 $13.02 $13.21 $13.05 $13.13 17,284
30/04/2025 $13.02 $13.17 $13.08 $13.14 0
29/04/2025 $13.02 $13.10 $13.09 $13.10 58,857
28/04/2025 $13.02 $13.08 $13.06 $13.08 47,076
25/04/2025 $13.02 $13.07 $13.05 $13.07 47,739
24/04/2025 $13.02 $13.06 $13.06 $13.06 41,616
23/04/2025 $13.02 $13.06 $12.98 $13.02 73,498
22/04/2025 $13.00 $13.02 $13.00 $13.00 17,154
21/04/2025 $13.04 $13.04 $13.00 $13.02 582,249
18/04/2025 $13.04 $13.04 $13.00 $13.02 582,249
17/04/2025 $13.04 $13.04 $13.03 $13.02 567,305
16/04/2025 $13.01 $13.01 $13.00 $12.99 257,030
15/04/2025 $13.00 $13.00 $12.98 $12.99 3,805
14/04/2025 $12.91 $12.97 $12.91 $12.96 11,109
11/04/2025 $12.90 $12.91 $12.89 $12.91 32,265
10/04/2025 $12.97 $12.97 $12.97 $12.97 3,330
09/04/2025 $12.97 $12.97 $12.92 $12.92 1,800
08/04/2025 $13.00 $13.07 $12.97 $13.02 21,385
07/04/2025 $13.22 $13.23 $13.04 $13.10 171,466
04/04/2025 $13.18 $13.21 $13.15 $13.15 149,200
03/04/2025 $13.02 $13.10 $13.07 $13.10 156,073
02/04/2025 $13.02 $13.05 $13.00 $13.00 7,284
01/04/2025 $12.99 $13.02 $12.99 $13.00 33,208
31/03/2025 $12.94 $12.97 $12.96 $12.96 50,916
28/03/2025 $12.94 $12.95 $12.94 $12.94 3,196
27/03/2025 $12.89 $12.89 $12.88 $12.88 32,153
26/03/2025 $12.89 $12.89 $12.86 $12.88 30,897
25/03/2025 $12.87 $12.90 $12.86 $12.90 7,794
24/03/2025 $12.95 $12.92 $12.90 $12.90 6,998
21/03/2025 $12.95 $13.41 $12.89 $12.93 0
20/03/2025 $12.95 $12.95 $12.94 $12.94 233
19/03/2025 $12.89 $12.90 $12.89 $12.89 3,965
18/03/2025 $12.88 $12.89 $12.88 $12.89 23,412
17/03/2025 $12.88 $12.92 $12.90 $12.91 33,507
14/03/2025 $12.88 $12.88 $12.84 $12.87 152,624
13/03/2025 $12.84 $12.87 $12.86 $12.87 245,091
12/03/2025 $12.84 $12.87 $12.84 $12.86 70,121
11/03/2025 $12.90 $12.90 $12.88 $12.88 2,714
10/03/2025 $12.90 $12.92 $12.89 $12.90 153,786
07/03/2025 $12.88 $12.93 $12.89 $12.90 19,151
06/03/2025 $12.88 $12.88 $12.85 $12.85 38,308
05/03/2025 $13.06 $13.47 $12.91 $12.93 0
04/03/2025 $13.06 $13.06 $13.05 $13.05 2,900
03/03/2025 $13.03 $13.03 $13.00 $13.01 16,898
28/02/2025 $13.06 $13.06 $13.03 $13.05 36,109
27/02/2025 $12.98 $13.00 $12.99 $13.00 56,280
26/02/2025 $12.98 $13.00 $12.98 $13.00 9,861
25/02/2025 $12.94 $12.99 $12.94 $12.98 237,584
24/02/2025 $12.95 $12.96 $12.94 $12.94 22,417
21/02/2025 $12.87 $12.93 $12.92 $12.91 14,813
20/02/2025 $12.87 $12.88 $12.87 $12.87 14,157
19/02/2025 $12.88 $13.40 $12.81 $12.86 0
18/02/2025 $12.88 $12.91 $12.88 $12.89 86,182
17/02/2025 $12.90 $12.90 $12.90 $12.90 100
14/02/2025 $12.95 $12.95 $12.92 $12.93 85,568
13/02/2025 $12.86 $12.92 $12.86 $12.90 57,802
12/02/2025 $12.93 $13.42 $12.84 $12.86 0
11/02/2025 $12.93 $12.95 $12.89 $12.92 47,225
10/02/2025 $12.90 $12.96 $12.90 $12.94 10,144
07/02/2025 $12.93 $12.95 $12.90 $12.93 424,906
06/02/2025 $12.95 $12.98 $12.95 $12.96 60,053
05/02/2025 $12.92 $12.97 $12.92 $12.96 48,741
04/02/2025 $12.89 $12.97 $12.88 $12.92 71,857
03/02/2025 $12.94 $12.98 $12.92 $12.92 15,768
31/01/2025 $12.81 $13.41 $12.81 $12.86 129,411
30/01/2025 $12.81 $12.89 $12.85 $12.86 88,050
29/01/2025 $12.81 $12.88 $12.83 $12.85 22,273
28/01/2025 $12.81 $12.86 $12.83 $12.84 18,698
27/01/2025 $12.81 $12.88 $12.82 $12.84 31,187
24/01/2025 $12.81 $12.83 $12.78 $12.81 192,914
23/01/2025 $12.81 $12.81 $12.79 $12.80 10,641
22/01/2025 $12.81 $13.36 $12.79 $12.82 0
21/01/2025 $12.81 $13.40 $12.79 $12.84 0
20/01/2025 $12.81 $13.38 $12.75 $12.82 0
17/01/2025 $12.81 $12.81 $12.79 $12.80 105,642

Market data

Select a section