XTrackers II X Global Gov Bond USD

(XGSI)
Sector: n/a
$12.80
$0.01 0.10
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $12.81 $12.81 $12.79 $12.80 105,642
16/01/2025 $12.75 $12.79 $12.75 $12.76 21,543
15/01/2025 $12.73 $12.76 $12.73 $12.76 17,328
14/01/2025 $12.63 $12.63 $12.63 $12.63 272
13/01/2025 $12.70 $13.33 $12.65 $12.69 0
10/01/2025 $12.70 $12.71 $12.68 $12.71 3,438
09/01/2025 $12.76 $12.76 $12.76 $12.76 122
08/01/2025 $12.75 $12.76 $12.75 $12.76 15,570
07/01/2025 $12.83 $12.83 $12.75 $12.77 2,851
06/01/2025 $12.89 $13.39 $12.79 $12.82 0
03/01/2025 $12.89 $13.41 $12.81 $12.83 0
02/01/2025 $12.89 $12.89 $12.86 $12.86 129
01/01/2025 $12.79 $12.84 $12.83 $12.84 14,320
31/12/2024 $12.79 $13.42 $12.82 $12.84 0
30/12/2024 $12.79 $13.37 $12.74 $12.84 0
27/12/2024 $12.79 $12.83 $12.74 $12.73 25,561
26/12/2024 $12.82 $12.83 $12.83 $12.83 7,724
25/12/2024 $12.82 $12.83 $12.82 $12.83 24,575
24/12/2024 $12.82 $12.83 $12.82 $12.83 24,575
23/12/2024 $12.82 $12.86 $12.77 $12.83 22,282
20/12/2024 $12.90 $12.90 $12.86 $12.87 10,229
19/12/2024 $12.92 $12.86 $12.83 $12.85 27,747
18/12/2024 $12.92 $13.43 $12.88 $12.92 0
17/12/2024 $12.92 $13.45 $12.86 $12.92 0
16/12/2024 $12.92 $13.44 $12.88 $12.90 0
13/12/2024 $12.92 $12.93 $12.92 $12.93 24,573
12/12/2024 $13.02 $13.49 $12.94 $12.98 0
11/12/2024 $13.02 $13.50 $12.98 $13.02 0
10/12/2024 $13.02 $13.03 $13.01 $13.01 26,874
09/12/2024 $13.02 $13.05 $13.02 $13.04 15,710
06/12/2024 $13.01 $13.05 $13.04 $13.04 11,060
05/12/2024 $13.01 $13.04 $13.01 $13.04 1,843
04/12/2024 $13.03 $13.06 $13.03 $13.04 1,415
03/12/2024 $12.97 $13.03 $13.01 $13.02 43,541
02/12/2024 $12.97 $13.50 $12.97 $13.02 0
29/11/2024 $12.97 $13.01 $13.00 $12.99 46,228
28/11/2024 $12.97 $13.44 $12.93 $12.98 0
27/11/2024 $12.97 $12.97 $12.94 $12.95 75,131
26/11/2024 $12.94 $12.98 $12.90 $12.98 22,612
25/11/2024 $12.83 $13.43 $12.85 $12.91 0
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