Market data

Select a section

XTrackers II X Global Gov Bond USD

(XGSI)
Sector: n/a
$12.91
$-0.06 -0.44
Last updated: 16:56:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section