XTrackers (IE) Public Limited Company X Msci USA Communication Services ...
(XUCM)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$69.15
|
$69.39
|
$68.74
|
$68.75
|
7,548
|
|
11/11/2024
|
$68.74
|
$68.84
|
$68.50
|
$68.81
|
5,353
|
|
08/11/2024
|
$68.94
|
$68.94
|
$68.30
|
$68.36
|
3,297
|
|
07/11/2024
|
$68.28
|
$68.69
|
$68.02
|
$68.69
|
9,902
|
|
06/11/2024
|
$66.80
|
$67.69
|
$66.80
|
$67.49
|
1,939
|
|
05/11/2024
|
$65.75
|
$66.28
|
$65.75
|
$66.21
|
1,451
|
|
04/11/2024
|
$65.98
|
$66.36
|
$65.78
|
$65.86
|
3,336
|
|
01/11/2024
|
$66.18
|
$66.54
|
$66.04
|
$66.51
|
6,050
|
|
31/10/2024
|
$65.88
|
$66.82
|
$65.88
|
$66.24
|
12,638
|
|
30/10/2024
|
$67.80
|
$67.93
|
$67.29
|
$67.58
|
27,054
|
|
29/10/2024
|
$65.73
|
$66.15
|
$65.54
|
$66.00
|
4,924
|
|
28/10/2024
|
$65.42
|
$65.96
|
$65.33
|
$65.50
|
2,707
|
|
25/10/2024
|
$65.04
|
$65.81
|
$65.03
|
$65.42
|
8,004
|
|
24/10/2024
|
$64.91
|
$65.18
|
$64.56
|
$64.82
|
7,505
|
|
23/10/2024
|
$65.31
|
$65.39
|
$64.82
|
$64.82
|
8,572
|
|
22/10/2024
|
$65.00
|
$65.37
|
$64.73
|
$65.13
|
2,182
|
|
21/10/2024
|
$65.27
|
$65.45
|
$64.84
|
$64.83
|
3,046
|
|
18/10/2024
|
$64.73
|
$65.47
|
$64.73
|
$65.47
|
7,058
|
|
17/10/2024
|
$64.60
|
$65.19
|
$64.51
|
$64.71
|
2,386
|
|
16/10/2024
|
$65.15
|
$65.15
|
$64.64
|
$64.84
|
2,357
|
|
15/10/2024
|
$65.11
|
$65.21
|
$64.93
|
$65.01
|
5,543
|
|
14/10/2024
|
$64.93
|
$65.28
|
$64.67
|
$64.99
|
7,990
|
|
11/10/2024
|
$64.13
|
$64.74
|
$64.13
|
$64.60
|
663
|
|
10/10/2024
|
$64.46
|
$64.83
|
$64.35
|
$64.41
|
30,515
|
|
09/10/2024
|
$64.32
|
$64.52
|
$64.00
|
$64.41
|
10,152
|
|
08/10/2024
|
$64.17
|
$64.65
|
$64.17
|
$64.63
|
7,777
|
|
07/10/2024
|
$65.20
|
$65.20
|
$64.80
|
$64.98
|
3,577
|
|
04/10/2024
|
$64.46
|
$65.10
|
$64.46
|
$64.60
|
7,977
|
|
03/10/2024
|
$64.69
|
$64.69
|
$64.12
|
$64.35
|
4,392
|
|
02/10/2024
|
$64.78
|
$64.79
|
$64.34
|
$64.63
|
5,198
|
|
01/10/2024
|
$64.58
|
$65.06
|
$64.03
|
$64.24
|
2,841
|
|
30/09/2024
|
$63.93
|
$64.52
|
$63.93
|
$64.52
|
11,376
|
|
27/09/2024
|
$64.23
|
$64.37
|
$63.90
|
$64.33
|
11,166
|
|
26/09/2024
|
$64.19
|
$64.52
|
$63.81
|
$63.89
|
2,083
|
|
25/09/2024
|
$63.87
|
$64.22
|
$63.48
|
$64.16
|
4,137
|
|
24/09/2024
|
$63.77
|
$63.91
|
$63.30
|
$63.91
|
6,339
|
|
23/09/2024
|
$63.72
|
$63.89
|
$63.62
|
$63.75
|
4,352
|
|
20/09/2024
|
$63.34
|
$63.45
|
$63.17
|
$63.24
|
3,404
|
|
19/09/2024
|
$63.19
|
$63.66
|
$63.04
|
$63.66
|
3,914
|
|
18/09/2024
|
$62.61
|
$62.69
|
$62.28
|
$62.28
|
5,565
|
|
17/09/2024
|
$62.46
|
$62.75
|
$62.39
|
$62.52
|
4,176
|
|
16/09/2024
|
$61.51
|
$62.02
|
$61.51
|
$62.01
|
10,323
|
|
13/09/2024
|
$61.46
|
$61.77
|
$61.03
|
$60.69
|
6,025
|
|
12/09/2024
|
$60.29
|
$60.82
|
$60.11
|
$59.11
|
6,008
|
|
11/09/2024
|
$59.58
|
$59.65
|
$58.84
|
$59.64
|
11,014
|
|
10/09/2024
|
$59.29
|
$59.70
|
$59.29
|
$59.64
|
1,695
|
|
09/09/2024
|
$59.54
|
$59.88
|
$59.27
|
$59.29
|
2,239
|
|
06/09/2024
|
$61.06
|
$61.06
|
$59.61
|
$59.61
|
2,800
|
|
05/09/2024
|
$60.53
|
$60.99
|
$60.23
|
$60.56
|
17,595
|
|
04/09/2024
|
$60.90
|
$61.19
|
$60.39
|
$60.96
|
22,575
|
|
03/09/2024
|
$62.05
|
$62.05
|
$61.06
|
$61.15
|
23,815
|
|
02/09/2024
|
$61.89
|
$62.04
|
$61.75
|
$61.40
|
1,282
|
|
30/08/2024
|
$61.71
|
$61.86
|
$61.34
|
$61.40
|
11,766
|
|
29/08/2024
|
$61.76
|
$62.19
|
$61.71
|
$62.19
|
4,671
|
|
28/08/2024
|
$62.19
|
$62.20
|
$61.40
|
$61.42
|
5,415
|
|
27/08/2024
|
$62.19
|
$62.48
|
$62.15
|
$62.38
|
8,330
|
|
26/08/2024
|
$62.39
|
$62.44
|
$62.14
|
$62.15
|
7,415
|
|
23/08/2024
|
$62.39
|
$62.44
|
$62.14
|
$62.15
|
7,415
|
|
22/08/2024
|
$62.39
|
$62.44
|
$62.14
|
$62.15
|
7,415
|
|
21/08/2024
|
$62.24
|
$62.44
|
$62.03
|
$62.17
|
7,625
|
|
20/08/2024
|
$62.54
|
$62.65
|
$62.35
|
$62.35
|
7,794
|
|
19/08/2024
|
$61.54
|
$62.03
|
$61.36
|
$61.99
|
8,290
|
|
16/08/2024
|
$61.50
|
$61.51
|
$60.94
|
$61.38
|
8,104
|
|
15/08/2024
|
$60.97
|
$61.12
|
$60.73
|
$61.04
|
6,848
|
|
14/08/2024
|
$61.16
|
$61.16
|
$60.42
|
$60.62
|
1,280
|
|
13/08/2024
|
$60.51
|
$60.82
|
$60.21
|
$60.82
|
3,464
|
|
12/08/2024
|
$60.56
|
$60.73
|
$60.05
|
$60.08
|
5,808
|
|
09/08/2024
|
$60.12
|
$60.33
|
$59.49
|
$59.80
|
11,378
|
|
08/08/2024
|
$58.72
|
$59.81
|
$58.50
|
$59.70
|
4,558
|
|
07/08/2024
|
$59.46
|
$59.99
|
$59.15
|
$59.80
|
103,268
|
|
06/08/2024
|
$58.89
|
$59.09
|
$58.39
|
$58.88
|
25,072
|
|
05/08/2024
|
$59.47
|
$59.47
|
$57.20
|
$58.90
|
17,234
|
|
02/08/2024
|
$61.17
|
$61.17
|
$59.72
|
$59.90
|
18,731
|
|
01/08/2024
|
$61.80
|
$62.31
|
$61.54
|
$61.53
|
19,119
|
|
31/07/2024
|
$60.61
|
$61.15
|
$60.54
|
$61.10
|
9,974
|
|
30/07/2024
|
$60.39
|
$60.59
|
$60.27
|
$60.29
|
2,673
|
|
29/07/2024
|
$60.21
|
$60.35
|
$60.07
|
$60.09
|
7,110
|
|
26/07/2024
|
$59.70
|
$59.70
|
$59.63
|
$60.10
|
676
|
|
25/07/2024
|
$60.06
|
$60.26
|
$59.89
|
$60.10
|
2,387
|
|
24/07/2024
|
$61.07
|
$61.07
|
$60.40
|
$60.40
|
2,687
|
|
23/07/2024
|
$61.98
|
$62.03
|
$61.84
|
$62.03
|
796
|
|
22/07/2024
|
$61.92
|
$62.08
|
$61.85
|
$61.85
|
739
|
|
19/07/2024
|
$61.90
|
$62.38
|
$61.89
|
$62.04
|
6,174
|
|
18/07/2024
|
$62.39
|
$62.81
|
$61.92
|
$61.92
|
4,909
|
|
17/07/2024
|
$62.59
|
$62.77
|
$62.26
|
$62.26
|
7,059
|
|
16/07/2024
|
$63.43
|
$63.43
|
$63.23
|
$63.28
|
1,054
|
|
15/07/2024
|
$63.60
|
$63.67
|
$63.60
|
$63.60
|
58,017
|
|
12/07/2024
|
$63.30
|
$63.39
|
$62.98
|
$63.37
|
137,268
|
|
11/07/2024
|
$64.37
|
$64.61
|
$63.51
|
$63.51
|
487,941
|
|
10/07/2024
|
$64.30
|
$64.42
|
$64.23
|
$64.23
|
416,594
|
|
09/07/2024
|
$64.39
|
$64.45
|
$64.26
|
$64.36
|
933
|
|
08/07/2024
|
$64.64
|
$64.65
|
$64.28
|
$64.28
|
1,418
|
|
05/07/2024
|
$63.75
|
$64.48
|
$63.75
|
$64.47
|
929
|
|
04/07/2024
|
$63.32
|
$63.40
|
$63.27
|
$63.40
|
3,835
|
|
03/07/2024
|
$63.40
|
$63.40
|
$63.22
|
$63.35
|
725
|
|
02/07/2024
|
$62.69
|
$62.89
|
$62.52
|
$62.89
|
10,138
|
|
01/07/2024
|
$63.14
|
$63.14
|
$62.61
|
$62.61
|
25
|
|
28/06/2024
|
$63.99
|
$63.99
|
$63.58
|
$63.58
|
47
|
|
27/06/2024
|
$63.31
|
$63.55
|
$63.16
|
$63.55
|
995
|
|
26/06/2024
|
$63.39
|
$63.39
|
$62.93
|
$63.32
|
1,668
|
|
25/06/2024
|
$62.41
|
$62.95
|
$62.34
|
$62.90
|
1,624
|
|
24/06/2024
|
$62.62
|
$62.62
|
$62.42
|
$62.52
|
1,021
|
|
21/06/2024
|
$61.89
|
$62.12
|
$61.89
|
$62.09
|
876
|
|
20/06/2024
|
$61.76
|
$61.96
|
$61.76
|
$61.84
|
342
|
|
19/06/2024
|
$61.62
|
$61.84
|
$61.62
|
$61.76
|
1,194
|
|
18/06/2024
|
$61.93
|
$61.94
|
$61.67
|
$61.87
|
2,820
|
|
17/06/2024
|
$61.54
|
$61.54
|
$61.24
|
$61.47
|
496
|
|
14/06/2024
|
$60.91
|
$61.46
|
$60.91
|
$61.46
|
3,027
|
|
13/06/2024
|
$61.64
|
$61.64
|
$61.24
|
$61.39
|
761
|
|
12/06/2024
|
$61.86
|
$62.29
|
$61.83
|
$61.83
|
2,129
|
|
11/06/2024
|
$61.66
|
$61.72
|
$61.39
|
$61.42
|
1,225
|
|
10/06/2024
|
$61.40
|
$61.40
|
$61.20
|
$61.19
|
729
|
|
07/06/2024
|
$61.76
|
$61.99
|
$61.76
|
$61.99
|
1,143
|
|
06/06/2024
|
$61.61
|
$62.12
|
$61.57
|
$61.92
|
830
|
|
05/06/2024
|
$60.93
|
$61.47
|
$60.93
|
$61.46
|
396
|
|
04/06/2024
|
$60.62
|
$60.87
|
$60.53
|
$60.67
|
1,395
|
|
03/06/2024
|
$60.82
|
$60.85
|
$60.82
|
$60.83
|
10,642
|
|
31/05/2024
|
$60.16
|
$60.16
|
$59.61
|
$59.61
|
65,734
|
|
30/05/2024
|
$60.44
|
$60.44
|
$60.06
|
$60.06
|
14,983
|
|
29/05/2024
|
$60.38
|
$60.62
|
$60.37
|
$60.62
|
2,315
|
|
28/05/2024
|
$60.68
|
$60.69
|
$60.64
|
$60.69
|
673
|
|
27/05/2024
|
$59.95
|
$60.59
|
$59.95
|
$60.59
|
444
|
|
24/05/2024
|
$59.95
|
$60.59
|
$59.95
|
$60.59
|
444
|
|
23/05/2024
|
$60.82
|
$60.82
|
$60.41
|
$60.41
|
95
|
|
22/05/2024
|
$60.80
|
$60.80
|
$60.72
|
$60.72
|
47
|
|
21/05/2024
|
$60.79
|
$60.81
|
$60.78
|
$60.78
|
1,626
|
|
20/05/2024
|
$60.58
|
$60.68
|
$60.58
|
$60.68
|
980
|
|
17/05/2024
|
$60.19
|
$60.43
|
$60.15
|
$60.38
|
855
|
|
16/05/2024
|
$60.21
|
$60.34
|
$60.10
|
$60.33
|
6,308
|
|
15/05/2024
|
$59.82
|
$60.18
|
$59.80
|
$59.79
|
285
|
|
14/05/2024
|
$59.60
|
$59.86
|
$59.31
|
$59.10
|
2,696
|
|
13/05/2024
|
$59.43
|
$59.43
|
$58.98
|
$59.10
|
3,485
|