XTrackers (IE) Public Limited Company X MSCI USA Consumer Discr
(XUCD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$86.70
|
$87.54
|
$86.09
|
$85.97
|
3,731
|
|
21/11/2024
|
$86.01
|
$86.81
|
$85.72
|
$85.97
|
5,061
|
|
20/11/2024
|
$86.66
|
$86.93
|
$85.53
|
$85.54
|
3,771
|
|
19/11/2024
|
$85.57
|
$86.64
|
$85.57
|
$86.64
|
125
|
|
18/11/2024
|
$86.71
|
$86.94
|
$86.44
|
$86.79
|
210
|
|
15/11/2024
|
$85.90
|
$86.37
|
$85.90
|
$87.44
|
351
|
|
14/11/2024
|
$87.47
|
$87.47
|
$87.37
|
$87.44
|
394
|
|
13/11/2024
|
$87.91
|
$87.91
|
$86.88
|
$87.32
|
1,600
|
|
12/11/2024
|
$87.86
|
$88.44
|
$87.28
|
$87.32
|
1,458
|
|
11/11/2024
|
$87.43
|
$88.33
|
$87.40
|
$88.32
|
942
|
|
08/11/2024
|
$84.90
|
$86.31
|
$84.90
|
$86.31
|
160
|
|
07/11/2024
|
$83.86
|
$85.30
|
$83.84
|
$85.18
|
451
|
|
06/11/2024
|
$83.49
|
$84.05
|
$83.15
|
$83.29
|
2,673
|
|
05/11/2024
|
$80.24
|
$81.11
|
$80.06
|
$81.11
|
641
|
|
04/11/2024
|
$79.90
|
$80.11
|
$79.90
|
$80.11
|
160
|
|
01/11/2024
|
$80.05
|
$80.53
|
$80.05
|
$80.42
|
348
|
|
31/10/2024
|
$79.72
|
$79.94
|
$78.79
|
$78.79
|
2,129
|
|
30/10/2024
|
$80.08
|
$80.55
|
$80.39
|
$79.79
|
271
|
|
29/10/2024
|
$80.08
|
$80.08
|
$79.80
|
$79.79
|
134
|
|
28/10/2024
|
$80.58
|
$80.73
|
$80.58
|
$80.72
|
239
|
|
25/10/2024
|
$79.90
|
$80.44
|
$79.90
|
$80.43
|
302
|
|
24/10/2024
|
$78.37
|
$80.18
|
$77.56
|
$77.56
|
0
|
|
23/10/2024
|
$78.37
|
$78.37
|
$77.56
|
$77.56
|
1,887
|
|
22/10/2024
|
$78.67
|
$78.67
|
$78.03
|
$78.35
|
162
|
|
21/10/2024
|
$79.22
|
$79.22
|
$78.44
|
$78.44
|
13
|
|
18/10/2024
|
$79.03
|
$79.29
|
$78.97
|
$79.27
|
390
|
|
17/10/2024
|
$79.32
|
$79.33
|
$78.69
|
$78.89
|
2,448
|
|
16/10/2024
|
$78.47
|
$78.69
|
$78.61
|
$78.61
|
153
|
|
15/10/2024
|
$78.47
|
$78.76
|
$78.47
|
$78.76
|
320
|
|
14/10/2024
|
$78.56
|
$78.62
|
$78.25
|
$78.62
|
3,019
|
|
11/10/2024
|
$78.21
|
$78.61
|
$78.02
|
$78.44
|
1,535
|
|
10/10/2024
|
$78.25
|
$79.89
|
$77.95
|
$78.76
|
0
|
|
09/10/2024
|
$78.25
|
$78.82
|
$78.25
|
$78.82
|
160
|
|
08/10/2024
|
$77.60
|
$78.30
|
$77.60
|
$78.29
|
733
|
|
07/10/2024
|
$78.71
|
$78.71
|
$77.95
|
$78.19
|
1,047
|
|
04/10/2024
|
$79.17
|
$79.17
|
$78.30
|
$78.31
|
352
|
|
03/10/2024
|
$78.12
|
$78.41
|
$77.78
|
$77.93
|
9,708
|
|
02/10/2024
|
$79.15
|
$79.27
|
$78.42
|
$78.96
|
7,143
|
|
01/10/2024
|
$79.51
|
$79.51
|
$78.76
|
$78.88
|
921
|
|
30/09/2024
|
$79.64
|
$79.64
|
$79.64
|
$79.64
|
597
|
|
27/09/2024
|
$80.27
|
$80.49
|
$80.27
|
$80.27
|
402
|
|
26/09/2024
|
$80.79
|
$80.85
|
$79.97
|
$80.07
|
6,636
|
|
25/09/2024
|
$80.00
|
$80.19
|
$80.00
|
$80.19
|
435
|
|
24/09/2024
|
$79.99
|
$80.07
|
$79.42
|
$80.07
|
2,668
|
|
23/09/2024
|
$78.80
|
$79.09
|
$78.55
|
$79.09
|
355
|
|
20/09/2024
|
$78.85
|
$78.85
|
$78.13
|
$78.13
|
814
|
|
19/09/2024
|
$77.87
|
$78.61
|
$77.87
|
$78.35
|
19,177
|
|
18/09/2024
|
$77.21
|
$77.21
|
$76.90
|
$76.90
|
1,112
|
|
17/09/2024
|
$76.96
|
$77.72
|
$76.96
|
$77.72
|
331
|
|
16/09/2024
|
$76.89
|
$77.00
|
$76.68
|
$76.68
|
433
|
|
13/09/2024
|
$76.96
|
$77.11
|
$76.68
|
$75.87
|
80,755
|
|
12/09/2024
|
$75.97
|
$75.97
|
$75.54
|
$73.71
|
345
|
|
11/09/2024
|
$74.63
|
$74.63
|
$73.71
|
$74.47
|
1,405
|
|
10/09/2024
|
$73.89
|
$74.67
|
$73.89
|
$74.47
|
988
|
|
09/09/2024
|
$73.20
|
$73.62
|
$73.20
|
$73.62
|
4,915
|
|
06/09/2024
|
$74.23
|
$74.88
|
$73.09
|
$73.08
|
5,135
|
|
05/09/2024
|
$73.96
|
$74.42
|
$73.85
|
$74.26
|
1,200
|
|
04/09/2024
|
$73.45
|
$73.76
|
$73.43
|
$73.75
|
621
|
|
03/09/2024
|
$74.74
|
$74.75
|
$74.10
|
$74.16
|
13,704
|
|
02/09/2024
|
$74.38
|
$74.69
|
$74.38
|
$74.54
|
6,629
|
|
30/08/2024
|
$73.89
|
$73.92
|
$73.83
|
$73.83
|
6,958
|
|
29/08/2024
|
$73.42
|
$73.91
|
$73.30
|
$73.90
|
1,151
|
|
28/08/2024
|
$74.14
|
$74.14
|
$73.14
|
$73.26
|
15,199
|
|
27/08/2024
|
$74.58
|
$74.58
|
$73.80
|
$73.80
|
470
|
|
26/08/2024
|
$74.05
|
$76.06
|
$73.58
|
$74.38
|
0
|
|
23/08/2024
|
$74.05
|
$76.06
|
$73.58
|
$74.38
|
0
|
|
22/08/2024
|
$74.05
|
$76.06
|
$73.58
|
$74.38
|
0
|
|
21/08/2024
|
$74.05
|
$74.93
|
$74.05
|
$74.64
|
2,361
|
|
20/08/2024
|
$74.48
|
$74.48
|
$74.23
|
$74.23
|
4,279
|
|
19/08/2024
|
$73.29
|
$74.64
|
$73.17
|
$73.86
|
0
|
|
16/08/2024
|
$73.29
|
$73.43
|
$73.29
|
$73.34
|
292
|
|
15/08/2024
|
$71.26
|
$73.16
|
$71.12
|
$73.04
|
1,480
|
|
14/08/2024
|
$71.11
|
$71.32
|
$70.94
|
$70.96
|
13,402
|
|
13/08/2024
|
$69.68
|
$70.47
|
$69.61
|
$70.46
|
18,719
|
|
12/08/2024
|
$70.06
|
$70.16
|
$69.50
|
$69.50
|
13,964
|
|
09/08/2024
|
$69.82
|
$69.97
|
$69.65
|
$69.81
|
2,485
|
|
08/08/2024
|
$67.88
|
$69.37
|
$67.87
|
$69.37
|
849
|
|
07/08/2024
|
$69.24
|
$69.80
|
$69.24
|
$69.80
|
1,363
|
|
06/08/2024
|
$69.16
|
$69.16
|
$68.49
|
$68.85
|
1,421
|
|
05/08/2024
|
$68.87
|
$68.87
|
$66.53
|
$68.63
|
915
|
|
02/08/2024
|
$71.01
|
$71.01
|
$69.63
|
$69.72
|
567
|
|
01/08/2024
|
$75.25
|
$75.46
|
$73.96
|
$73.96
|
7,003
|
|
31/07/2024
|
$74.46
|
$75.17
|
$74.46
|
$75.17
|
2,395
|
|
30/07/2024
|
$74.32
|
$74.40
|
$73.83
|
$73.83
|
11,860
|
|
29/07/2024
|
$73.53
|
$74.26
|
$73.35
|
$73.90
|
1,131
|
|
26/07/2024
|
$72.74
|
$73.14
|
$72.74
|
$72.89
|
15,885
|
|
25/07/2024
|
$72.67
|
$73.27
|
$72.29
|
$72.89
|
5,412
|
|
24/07/2024
|
$74.14
|
$74.43
|
$73.20
|
$73.34
|
9,054
|
|
23/07/2024
|
$75.64
|
$76.31
|
$75.64
|
$76.19
|
6,516
|
|
22/07/2024
|
$75.31
|
$75.58
|
$75.31
|
$75.35
|
918
|
|
19/07/2024
|
$75.39
|
$75.68
|
$74.95
|
$74.99
|
13,722
|
|
18/07/2024
|
$76.64
|
$76.91
|
$75.91
|
$75.91
|
9,730
|
|
17/07/2024
|
$77.46
|
$77.47
|
$76.70
|
$76.71
|
7,039
|
|
16/07/2024
|
$76.93
|
$77.58
|
$76.93
|
$77.47
|
2,618
|
|
15/07/2024
|
$77.63
|
$77.64
|
$77.07
|
$77.59
|
1,431
|
|
12/07/2024
|
$76.05
|
$77.11
|
$75.92
|
$77.11
|
80,320
|
|
11/07/2024
|
$77.07
|
$77.07
|
$76.93
|
$76.95
|
1,099
|
|
10/07/2024
|
$76.63
|
$76.84
|
$76.31
|
$76.46
|
407
|
|
09/07/2024
|
$76.52
|
$76.68
|
$76.21
|
$76.68
|
439
|
|
08/07/2024
|
$76.15
|
$76.58
|
$76.15
|
$76.57
|
656
|
|
05/07/2024
|
$76.06
|
$76.08
|
$75.98
|
$75.97
|
424
|
|
04/07/2024
|
$75.64
|
$75.78
|
$75.63
|
$75.78
|
191
|
|
03/07/2024
|
$75.68
|
$75.78
|
$75.43
|
$75.43
|
18,863
|
|
02/07/2024
|
$73.66
|
$74.81
|
$73.66
|
$74.74
|
32,015
|
|
01/07/2024
|
$73.97
|
$74.05
|
$73.59
|
$73.73
|
68,839
|
|
28/06/2024
|
$74.55
|
$74.67
|
$74.09
|
$74.08
|
1,459
|
|
27/06/2024
|
$74.06
|
$74.06
|
$74.02
|
$74.02
|
57
|
|
26/06/2024
|
$72.70
|
$73.43
|
$72.56
|
$73.43
|
146,354
|
|
25/06/2024
|
$73.07
|
$73.07
|
$72.80
|
$72.87
|
11,128
|
|
24/06/2024
|
$73.38
|
$73.65
|
$73.24
|
$73.39
|
8,333
|
|
21/06/2024
|
$72.53
|
$73.04
|
$72.50
|
$72.88
|
721
|
|
20/06/2024
|
$72.56
|
$72.72
|
$72.56
|
$72.57
|
615
|
|
19/06/2024
|
$72.41
|
$72.42
|
$72.32
|
$72.32
|
1,471
|
|
18/06/2024
|
$72.65
|
$72.68
|
$72.16
|
$72.15
|
94,048
|
|
17/06/2024
|
$71.52
|
$72.16
|
$71.48
|
$72.16
|
2,492
|
|
14/06/2024
|
$72.03
|
$72.03
|
$71.18
|
$71.18
|
968
|
|
13/06/2024
|
$72.73
|
$72.73
|
$71.89
|
$72.17
|
6,229
|
|
12/06/2024
|
$71.44
|
$72.50
|
$71.44
|
$72.50
|
654
|
|
11/06/2024
|
$71.65
|
$71.68
|
$71.00
|
$71.06
|
2,186
|
|
10/06/2024
|
$71.27
|
$71.48
|
$71.08
|
$71.48
|
1,060
|
|
07/06/2024
|
$71.60
|
$71.83
|
$71.41
|
$71.83
|
1,435
|
|
06/06/2024
|
$70.99
|
$71.38
|
$70.99
|
$71.38
|
2,471
|
|
05/06/2024
|
$70.72
|
$70.80
|
$70.51
|
$70.79
|
1,126
|
|
04/06/2024
|
$70.43
|
$70.45
|
$70.30
|
$70.39
|
461
|
|
03/06/2024
|
$70.75
|
$70.82
|
$70.45
|
$70.60
|
4,787
|
|
31/05/2024
|
$70.13
|
$70.29
|
$69.42
|
$69.42
|
2,885
|
|
30/05/2024
|
$70.02
|
$70.35
|
$69.88
|
$70.24
|
1,957
|
|
29/05/2024
|
$70.06
|
$70.19
|
$70.03
|
$70.19
|
282
|
|
28/05/2024
|
$70.56
|
$70.56
|
$70.28
|
$70.44
|
3,558
|
|
27/05/2024
|
$70.27
|
$70.69
|
$70.20
|
$70.68
|
489
|