Market data

Select a section

XTrackers (IE) Public Limited Company X USA Minimum Volatility

(XMVU)
Sector: n/a
$59.02
$0.17 0.29
Last updated: 17:09:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $58.50 $59.00 $58.08 $58.85 0
16/07/2025 $58.50 $58.50 $58.46 $58.46 2
15/07/2025 $59.08 $59.08 $58.66 $58.65 849
14/07/2025 $59.10 $59.00 $58.92 $59.00 0
11/07/2025 $59.10 $59.10 $58.81 $58.81 100
10/07/2025 $59.34 $59.34 $59.30 $59.29 200
09/07/2025 $59.66 $59.48 $56.35 $59.17 0
08/07/2025 $59.66 $59.61 $58.67 $59.31 0
07/07/2025 $59.66 $59.66 $59.54 $59.54 2
04/07/2025 $59.72 $59.72 $59.49 $59.49 3
03/07/2025 $59.28 $59.66 $59.27 $59.66 595
02/07/2025 $59.48 $60.26 $59.14 $59.14 1
01/07/2025 $59.48 $59.80 $59.48 $59.80 6
30/06/2025 $58.76 $59.98 $56.24 $59.24 0
27/06/2025 $58.76 $61.60 $56.04 $59.03 0
26/06/2025 $58.76 $61.44 $55.80 $58.79 3
25/06/2025 $58.76 $59.14 $58.03 $58.69 0
23/06/2025 $58.56 $59.46 $55.53 $58.48 0
20/06/2025 $58.56 $59.26 $57.34 $58.44 0
19/06/2025 $58.56 $58.45 $57.42 $58.01 0
18/06/2025 $58.56 $59.59 $57.52 $58.45 0
17/06/2025 $58.56 $58.63 $58.56 $58.63 284
16/06/2025 $59.31 $59.05 $58.98 $58.97 0
13/06/2025 $59.31 $60.06 $58.73 $59.17 0
12/06/2025 $59.31 $59.07 $58.79 $59.06 0
11/06/2025 $59.31 $59.16 $58.85 $58.93 0
10/06/2025 $59.31 $58.92 $58.86 $58.87 1
09/06/2025 $59.31 $59.31 $58.72 $58.87 104
06/06/2025 $59.44 $59.45 $59.10 $59.19 101
04/06/2025 $58.79 $59.42 $58.55 $59.22 0
03/06/2025 $58.79 $59.22 $58.31 $58.99 0
02/06/2025 $58.79 $58.95 $58.88 $58.88 1
30/05/2025 $58.79 $59.72 $57.78 $58.85 0
29/05/2025 $58.79 $58.98 $58.66 $58.65 1
28/05/2025 $58.79 $58.94 $58.75 $58.74 4
27/05/2025 $58.58 $59.15 $58.88 $58.88 3
26/05/2025 $58.58 $58.91 $58.10 $58.35 4,573
23/05/2025 $58.58 $58.91 $58.10 $58.35 4,573
22/05/2025 $58.93 $58.93 $58.51 $58.51 400
21/05/2025 $59.53 $59.42 $59.28 $59.28 0
20/05/2025 $59.53 $59.67 $59.53 $59.67 1,617
19/05/2025 $59.13 $59.48 $59.10 $59.47 62
16/05/2025 $58.83 $59.05 $58.83 $59.04 205
15/05/2025 $58.80 $58.50 $57.84 $58.49 0
14/05/2025 $58.80 $58.22 $57.93 $57.93 0
13/05/2025 $58.80 $58.58 $58.54 $58.54 0
12/05/2025 $58.80 $59.24 $58.33 $58.33 967
09/05/2025 $58.56 $58.56 $58.30 $58.30 151
08/05/2025 $58.53 $59.31 $58.10 $58.72 0
07/05/2025 $58.53 $58.61 $58.53 $58.61 598
06/05/2025 $58.33 $58.59 $58.11 $58.59 2,720
05/05/2025 $58.66 $58.66 $58.45 $58.45 2
02/05/2025 $58.66 $58.66 $58.45 $58.45 2
01/05/2025 $57.29 $58.72 $57.97 $58.51 0
30/04/2025 $57.29 $58.05 $57.97 $57.97 0
29/04/2025 $57.29 $57.85 $57.70 $57.85 0
28/04/2025 $57.29 $57.50 $57.28 $57.49 600
25/04/2025 $57.27 $57.38 $57.02 $57.02 0
24/04/2025 $57.27 $57.40 $56.98 $57.33 2,298
23/04/2025 $57.34 $57.71 $57.16 $57.20 5,012
22/04/2025 $56.26 $56.70 $56.00 $56.69 2,562
21/04/2025 $57.29 $57.29 $57.00 $57.05 920
18/04/2025 $57.29 $57.29 $57.00 $57.05 920
17/04/2025 $57.29 $57.29 $57.00 $57.05 920
16/04/2025 $57.01 $57.71 $57.00 $57.71 6,904
15/04/2025 $57.71 $57.84 $57.67 $57.67 157
14/04/2025 $57.25 $57.66 $57.18 $57.44 463
11/04/2025 $55.70 $56.30 $55.70 $55.88 3,603
10/04/2025 $55.96 $56.50 $55.91 $55.91 920
09/04/2025 $53.59 $53.80 $53.04 $53.79 235
08/04/2025 $55.30 $55.37 $55.05 $55.37 460
07/04/2025 $54.17 $54.17 $53.96 $53.96 4,338
04/04/2025 $58.00 $58.08 $56.76 $56.76 763
03/04/2025 $59.08 $58.84 $58.31 $58.84 3
02/04/2025 $59.08 $59.29 $58.84 $59.29 2,221
01/04/2025 $58.58 $59.54 $59.25 $59.24 0
28/03/2025 $59.09 $59.11 $58.81 $58.81 960
27/03/2025 $58.95 $59.14 $58.95 $59.13 303
26/03/2025 $58.74 $58.89 $58.75 $58.88 1,292
25/03/2025 $58.74 $59.00 $58.68 $58.72 0
24/03/2025 $58.74 $58.88 $58.67 $58.84 231
21/03/2025 $58.34 $58.39 $58.34 $58.39 230
20/03/2025 $58.55 $58.92 $58.54 $58.53 230
19/03/2025 $58.49 $58.63 $58.47 $58.62 1,115
18/03/2025 $57.75 $58.80 $58.28 $58.42 0
17/03/2025 $57.75 $58.55 $57.69 $58.49 719
14/03/2025 $57.60 $57.79 $57.34 $57.79 1,247
13/03/2025 $57.53 $57.57 $57.31 $57.35 1,346
12/03/2025 $58.10 $58.14 $57.49 $57.55 4,051
11/03/2025 $58.87 $58.87 $57.96 $57.97 1,192
10/03/2025 $58.75 $59.42 $58.54 $59.13 3,273
07/03/2025 $58.72 $58.80 $58.60 $58.60 3,902
06/03/2025 $58.59 $58.89 $58.59 $58.89 733
05/03/2025 $58.88 $58.91 $58.57 $58.57 564
04/03/2025 $59.33 $59.33 $59.10 $59.10 230
28/02/2025 $58.93 $59.10 $58.91 $58.91 9,764
27/02/2025 $58.87 $59.20 $58.87 $59.19 400
26/02/2025 $59.33 $59.33 $59.18 $59.18 230
25/02/2025 $59.08 $59.12 $59.08 $59.12 1,749
24/02/2025 $58.90 $59.05 $58.90 $59.04 1,786
21/02/2025 $59.04 $59.04 $58.94 $58.94 437
20/02/2025 $59.04 $59.10 $58.87 $58.87 3,704
19/02/2025 $59.09 $58.85 $58.85 $58.85 1,100
18/02/2025 $59.09 $59.10 $58.91 $58.91 1,140
17/02/2025 $59.05 $59.25 $59.05 $59.25 232
14/02/2025 $59.33 $59.40 $59.24 $59.19 1,251
13/02/2025 $59.09 $59.19 $59.09 $59.19 2
12/02/2025 $58.65 $58.94 $58.65 $58.78 1,546
11/02/2025 $59.11 $59.00 $58.82 $58.96 24,050
10/02/2025 $59.11 $59.14 $58.96 $58.96 556
07/02/2025 $58.59 $59.24 $58.72 $58.96 0
06/02/2025 $58.59 $59.34 $58.83 $59.14 0
05/02/2025 $58.59 $58.83 $58.55 $58.83 3,640
04/02/2025 $57.87 $58.69 $58.31 $58.65 0
03/02/2025 $57.87 $58.55 $57.87 $58.55 2,005
31/01/2025 $58.17 $58.83 $58.46 $58.78 0
30/01/2025 $58.17 $58.68 $58.08 $58.58 0
29/01/2025 $58.17 $58.28 $58.17 $58.28 230
28/01/2025 $57.67 $58.53 $58.00 $58.31 0
27/01/2025 $57.67 $58.08 $57.22 $58.01 0
24/01/2025 $57.67 $57.92 $57.67 $57.92 34
23/01/2025 $57.53 $57.56 $57.53 $57.56 230
22/01/2025 $57.60 $57.63 $57.60 $57.63 4,274
21/01/2025 $57.44 $57.52 $57.44 $57.51 1,056
20/01/2025 $56.91 $57.22 $56.91 $57.06 2,343

Market data

Select a section