XTrackers (IE) Public Limited Company X Msci USA Communication Services ...
(XUCM)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
$78.42
|
$78.48
|
$77.56
|
$77.86
|
4,130
|
|
17/07/2025
|
$77.90
|
$78.15
|
$77.85
|
$78.05
|
9,718
|
|
16/07/2025
|
$77.89
|
$78.38
|
$77.88
|
$78.22
|
3,511
|
|
15/07/2025
|
$78.34
|
$78.54
|
$78.20
|
$78.39
|
3,446
|
|
14/07/2025
|
$76.97
|
$78.32
|
$76.97
|
$78.32
|
1,576
|
|
11/07/2025
|
$77.50
|
$77.66
|
$77.32
|
$77.36
|
2,936
|
|
10/07/2025
|
$78.12
|
$78.20
|
$77.38
|
$77.71
|
9,398
|
|
09/07/2025
|
$77.75
|
$78.66
|
$77.55
|
$78.43
|
10,710
|
|
08/07/2025
|
$78.41
|
$78.41
|
$77.38
|
$77.56
|
15,258
|
|
07/07/2025
|
$78.37
|
$78.70
|
$78.33
|
$78.36
|
3,432
|
|
04/07/2025
|
$78.49
|
$78.49
|
$78.27
|
$78.32
|
1,502
|
|
03/07/2025
|
$78.50
|
$78.81
|
$78.31
|
$78.65
|
9,591
|
|
02/07/2025
|
$78.68
|
$78.70
|
$78.05
|
$78.21
|
4,534
|
|
01/07/2025
|
$78.99
|
$79.21
|
$78.17
|
$78.17
|
16,699
|
|
30/06/2025
|
$79.07
|
$79.62
|
$78.82
|
$78.92
|
7,008
|
|
27/06/2025
|
$77.70
|
$78.12
|
$77.68
|
$78.09
|
277,543
|
|
26/06/2025
|
$76.72
|
$77.25
|
$76.55
|
$77.25
|
101,949
|
|
25/06/2025
|
$76.25
|
$76.83
|
$76.16
|
$76.71
|
215,070
|
|
24/06/2025
|
$75.53
|
$76.16
|
$75.53
|
$76.14
|
1,841,829
|
|
23/06/2025
|
$74.77
|
$74.85
|
$74.31
|
$74.56
|
3,699,288
|
|
20/06/2025
|
$75.47
|
$75.72
|
$75.12
|
$75.12
|
1,339,643
|
|
19/06/2025
|
$75.27
|
$75.41
|
$74.82
|
$75.20
|
7,285
|
|
18/06/2025
|
$75.97
|
$76.23
|
$75.97
|
$76.03
|
8,582
|
|
17/06/2025
|
$76.09
|
$76.33
|
$75.90
|
$76.15
|
11,556
|
|
16/06/2025
|
$75.63
|
$76.62
|
$75.63
|
$76.38
|
10,890
|
|
13/06/2025
|
$75.00
|
$76.07
|
$74.83
|
$75.92
|
5,176
|
|
12/06/2025
|
$76.49
|
$76.49
|
$76.03
|
$76.18
|
13,380
|
|
11/06/2025
|
$76.51
|
$77.06
|
$76.50
|
$77.00
|
2,555
|
|
10/06/2025
|
$75.87
|
$76.62
|
$75.87
|
$76.38
|
9,424
|
|
09/06/2025
|
$75.93
|
$76.39
|
$75.89
|
$76.16
|
2,136
|
|
06/06/2025
|
$75.05
|
$76.06
|
$75.05
|
$75.80
|
3,050
|
|
05/06/2025
|
$74.68
|
$75.56
|
$74.68
|
$75.46
|
6,323
|
|
04/06/2025
|
$74.11
|
$74.63
|
$73.98
|
$74.42
|
7,551
|
|
03/06/2025
|
$74.42
|
$74.42
|
$73.90
|
$73.90
|
3,321
|
|
02/06/2025
|
$73.73
|
$74.03
|
$73.46
|
$73.86
|
4,481
|
|
30/05/2025
|
$73.16
|
$73.71
|
$73.16
|
$73.40
|
14,922
|
|
29/05/2025
|
$74.57
|
$74.66
|
$73.55
|
$73.76
|
3,503
|
|
28/05/2025
|
$73.93
|
$74.45
|
$73.93
|
$74.19
|
74,363
|
|
27/05/2025
|
$73.26
|
$74.00
|
$73.26
|
$73.88
|
5,734
|
|
26/05/2025
|
$73.42
|
$73.48
|
$72.13
|
$72.78
|
12,456
|
|
23/05/2025
|
$73.42
|
$73.48
|
$72.13
|
$72.78
|
12,456
|
|
22/05/2025
|
$73.26
|
$74.10
|
$73.26
|
$73.67
|
2,823
|
|
21/05/2025
|
$72.59
|
$74.40
|
$72.59
|
$74.39
|
4,020
|
|
20/05/2025
|
$73.11
|
$73.49
|
$73.11
|
$73.37
|
3,552
|
|
19/05/2025
|
$72.22
|
$73.26
|
$72.05
|
$73.13
|
2,743
|
|
16/05/2025
|
$72.78
|
$73.36
|
$72.57
|
$73.02
|
29,177
|
|
15/05/2025
|
$72.48
|
$72.94
|
$72.04
|
$72.84
|
3,254
|
|
14/05/2025
|
$71.77
|
$72.37
|
$71.38
|
$72.29
|
7,946
|
|
13/05/2025
|
$70.70
|
$71.84
|
$70.59
|
$71.84
|
6,170
|
|
12/05/2025
|
$70.85
|
$71.25
|
$70.41
|
$70.40
|
11,018
|
|
09/05/2025
|
$69.87
|
$69.92
|
$69.59
|
$69.69
|
19,432
|
|
08/05/2025
|
$69.86
|
$70.22
|
$69.42
|
$69.90
|
19,295
|
|
07/05/2025
|
$70.50
|
$71.01
|
$69.50
|
$69.50
|
23,909
|
|
06/05/2025
|
$69.67
|
$70.27
|
$69.53
|
$70.22
|
4,810
|
|
05/05/2025
|
$69.29
|
$70.24
|
$69.19
|
$70.15
|
4,110
|
|
02/05/2025
|
$69.29
|
$70.24
|
$69.19
|
$70.15
|
4,110
|
|
01/05/2025
|
$69.32
|
$69.32
|
$68.64
|
$69.22
|
20,341
|
|
30/04/2025
|
$67.97
|
$68.44
|
$66.94
|
$67.57
|
18,709
|
|
29/04/2025
|
$67.77
|
$68.27
|
$67.38
|
$67.91
|
3,132
|
|
28/04/2025
|
$67.49
|
$68.02
|
$67.36
|
$67.44
|
4,621
|
|
25/04/2025
|
$69.04
|
$69.04
|
$67.54
|
$67.58
|
17,077
|
|
24/04/2025
|
$65.48
|
$67.13
|
$65.48
|
$67.02
|
11,705
|
|
23/04/2025
|
$65.94
|
$66.86
|
$65.74
|
$66.00
|
16,159
|
|
22/04/2025
|
$63.55
|
$64.73
|
$62.91
|
$64.69
|
9,397
|
|
21/04/2025
|
$64.69
|
$64.80
|
$63.85
|
$64.21
|
3,913
|
|
18/04/2025
|
$64.69
|
$64.80
|
$63.85
|
$64.21
|
3,913
|
|
17/04/2025
|
$64.69
|
$64.80
|
$63.85
|
$64.21
|
3,913
|
|
16/04/2025
|
$64.70
|
$65.32
|
$64.64
|
$65.18
|
8,466
|
|
15/04/2025
|
$65.76
|
$66.11
|
$65.64
|
$65.86
|
5,838
|
|
14/04/2025
|
$65.55
|
$66.22
|
$65.28
|
$65.57
|
46,592
|
|
11/04/2025
|
$64.59
|
$65.22
|
$63.91
|
$64.27
|
52,222
|
|
10/04/2025
|
$66.01
|
$66.29
|
$64.81
|
$64.81
|
6,546
|
|
09/04/2025
|
$60.55
|
$61.33
|
$60.07
|
$61.01
|
10,159
|
|
08/04/2025
|
$62.74
|
$64.01
|
$62.26
|
$63.06
|
7,622
|
|
07/04/2025
|
$58.32
|
$62.75
|
$58.32
|
$61.68
|
13,629
|
|
04/04/2025
|
$64.64
|
$64.80
|
$62.63
|
$62.98
|
6,512
|
|
03/04/2025
|
$66.26
|
$66.54
|
$65.52
|
$65.72
|
5,367
|
|
02/04/2025
|
$67.84
|
$67.95
|
$67.19
|
$67.95
|
4,752
|
|
01/04/2025
|
$67.24
|
$67.82
|
$66.88
|
$67.68
|
7,269
|
|
31/03/2025
|
$66.32
|
$66.68
|
$66.06
|
$66.48
|
9,091
|
|
28/03/2025
|
$68.98
|
$69.41
|
$67.39
|
$67.43
|
11,004
|
|
27/03/2025
|
$69.70
|
$69.94
|
$69.51
|
$69.70
|
9,503
|
|
26/03/2025
|
$70.80
|
$71.05
|
$70.11
|
$70.18
|
12,729
|
|
25/03/2025
|
$69.78
|
$70.96
|
$69.56
|
$70.57
|
6,081
|
|
24/03/2025
|
$69.36
|
$69.89
|
$69.35
|
$69.64
|
9,205
|
|
21/03/2025
|
$68.00
|
$68.65
|
$67.40
|
$68.50
|
7,458
|
|
20/03/2025
|
$68.72
|
$69.07
|
$67.91
|
$68.45
|
8,823
|
|
19/03/2025
|
$67.47
|
$68.15
|
$67.43
|
$68.11
|
3,428
|
|
18/03/2025
|
$68.58
|
$68.71
|
$66.76
|
$67.28
|
12,036
|
|
17/03/2025
|
$67.92
|
$68.56
|
$67.80
|
$68.40
|
36,008
|
|
14/03/2025
|
$67.48
|
$68.03
|
$67.44
|
$68.02
|
43,041
|
|
13/03/2025
|
$67.80
|
$68.46
|
$67.22
|
$67.31
|
9,925
|
|
12/03/2025
|
$68.08
|
$68.67
|
$67.44
|
$68.31
|
10,750
|
|
11/03/2025
|
$68.58
|
$68.65
|
$67.65
|
$67.79
|
7,612
|
|
10/03/2025
|
$70.46
|
$70.46
|
$68.31
|
$68.51
|
8,971
|
|
07/03/2025
|
$70.50
|
$70.61
|
$69.41
|
$69.41
|
28,472
|
|
06/03/2025
|
$71.75
|
$71.75
|
$70.92
|
$71.57
|
154,014
|
|
05/03/2025
|
$71.56
|
$71.56
|
$70.63
|
$70.74
|
15,841
|
|
04/03/2025
|
$71.48
|
$71.69
|
$70.24
|
$70.27
|
21,655
|
|
03/03/2025
|
$72.50
|
$72.91
|
$72.31
|
$72.48
|
35,082
|
|
28/02/2025
|
$71.41
|
$71.97
|
$70.90
|
$71.50
|
543,969
|
|
27/02/2025
|
$72.49
|
$72.87
|
$71.66
|
$72.21
|
11,183
|
|
26/02/2025
|
$72.40
|
$72.98
|
$72.34
|
$72.85
|
8,939
|
|
25/02/2025
|
$72.95
|
$73.37
|
$71.89
|
$71.89
|
3,252
|
|
24/02/2025
|
$73.62
|
$74.16
|
$73.35
|
$73.64
|
2,749
|
|
21/02/2025
|
$74.89
|
$75.10
|
$74.31
|
$74.31
|
4,178
|
|
20/02/2025
|
$74.71
|
$75.09
|
$74.27
|
$74.54
|
3,713
|
|
19/02/2025
|
$75.24
|
$75.24
|
$74.58
|
$74.92
|
3,965
|
|
18/02/2025
|
$76.47
|
$76.47
|
$75.21
|
$75.39
|
9,721
|
|
17/02/2025
|
$76.31
|
$76.45
|
$76.12
|
$76.36
|
3,021
|
|
14/02/2025
|
$75.75
|
$76.11
|
$75.46
|
$75.99
|
4,510
|
|
13/02/2025
|
$74.94
|
$75.35
|
$74.69
|
$75.22
|
4,055
|
|
12/02/2025
|
$75.38
|
$75.38
|
$74.68
|
$74.68
|
6,040
|
|
11/02/2025
|
$74.84
|
$75.15
|
$74.84
|
$74.96
|
2,667
|
|
10/02/2025
|
$75.22
|
$75.52
|
$75.20
|
$75.35
|
4,555
|
|
07/02/2025
|
$75.69
|
$75.69
|
$74.74
|
$74.85
|
6,497
|
|
06/02/2025
|
$74.85
|
$75.30
|
$74.77
|
$74.50
|
5,843
|
|
05/02/2025
|
$74.88
|
$75.16
|
$74.45
|
$74.50
|
12,475
|
|
04/02/2025
|
$75.93
|
$76.74
|
$75.26
|
$76.46
|
18,343
|
|
03/02/2025
|
$74.78
|
$76.04
|
$74.44
|
$76.04
|
4,278
|
|
31/01/2025
|
$75.62
|
$76.35
|
$75.60
|
$76.24
|
1,557
|
|
30/01/2025
|
$75.67
|
$75.82
|
$75.25
|
$75.29
|
42,235
|
|
29/01/2025
|
$74.72
|
$75.21
|
$74.62
|
$74.94
|
2,835
|
|
28/01/2025
|
$73.88
|
$74.51
|
$73.72
|
$74.35
|
13,001
|
|
27/01/2025
|
$72.91
|
$74.40
|
$72.00
|
$74.05
|
17,695
|
|
24/01/2025
|
$73.30
|
$74.01
|
$73.30
|
$74.00
|
2,230
|
|
23/01/2025
|
$72.81
|
$73.37
|
$72.66
|
$73.37
|
2,267
|
|
22/01/2025
|
$73.45
|
$73.59
|
$73.21
|
$73.44
|
1,476
|
|
21/01/2025
|
$71.63
|
$72.10
|
$71.55
|
$72.01
|
3,142
|
|
20/01/2025
|
$71.41
|
$71.61
|
$71.31
|
$71.50
|
4,082
|