XTrackers (IE) Public Limited Company X Msci USA Communication Services ...
(XUCM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$70.68
|
$71.50
|
$70.64
|
$71.47
|
1,419
|
|
16/01/2025
|
$70.99
|
$71.28
|
$70.82
|
$70.93
|
5,421
|
|
15/01/2025
|
$69.69
|
$71.06
|
$69.49
|
$70.93
|
6,398
|
|
14/01/2025
|
$69.99
|
$70.44
|
$69.67
|
$69.67
|
8,728
|
|
13/01/2025
|
$70.16
|
$70.16
|
$69.51
|
$69.57
|
13,678
|
|
10/01/2025
|
$70.79
|
$71.17
|
$69.84
|
$70.35
|
3,599
|
|
09/01/2025
|
$70.91
|
$71.40
|
$70.91
|
$71.26
|
2,291
|
|
08/01/2025
|
$71.62
|
$71.70
|
$70.97
|
$71.31
|
20,105
|
|
07/01/2025
|
$72.19
|
$72.55
|
$71.75
|
$72.14
|
2,496
|
|
06/01/2025
|
$71.42
|
$72.46
|
$71.30
|
$72.43
|
7,787
|
|
03/01/2025
|
$71.15
|
$71.21
|
$70.89
|
$71.16
|
2,750
|
|
02/01/2025
|
$70.99
|
$71.34
|
$70.70
|
$70.83
|
3,767
|
|
01/01/2025
|
$70.97
|
$71.25
|
$70.78
|
$70.93
|
13,556
|
|
31/12/2024
|
$70.97
|
$71.25
|
$70.78
|
$70.93
|
13,556
|
|
30/12/2024
|
$71.34
|
$71.53
|
$70.30
|
$70.68
|
477
|
|
27/12/2024
|
$72.03
|
$72.21
|
$70.94
|
$71.30
|
1,725
|
|
26/12/2024
|
$71.98
|
$72.08
|
$71.53
|
$71.85
|
1,838
|
|
25/12/2024
|
$71.98
|
$72.08
|
$71.53
|
$71.85
|
1,838
|
|
24/12/2024
|
$71.98
|
$72.08
|
$71.53
|
$71.85
|
1,838
|
|
23/12/2024
|
$71.49
|
$71.68
|
$70.82
|
$71.11
|
79,732
|
|
20/12/2024
|
$70.34
|
$71.45
|
$69.69
|
$71.34
|
73,939
|
|
19/12/2024
|
$71.01
|
$71.59
|
$70.80
|
$71.54
|
7,241
|
|
18/12/2024
|
$73.22
|
$73.22
|
$72.81
|
$73.03
|
1,053
|
|
17/12/2024
|
$73.31
|
$73.67
|
$73.08
|
$73.42
|
8,210
|
|
16/12/2024
|
$72.77
|
$73.70
|
$72.77
|
$73.70
|
4,251
|
|
13/12/2024
|
$73.49
|
$73.49
|
$72.68
|
$72.87
|
2,119
|
|
12/12/2024
|
$74.33
|
$74.33
|
$73.65
|
$74.13
|
5,771
|
|
11/12/2024
|
$72.41
|
$73.69
|
$72.24
|
$73.57
|
4,315
|
|
10/12/2024
|
$70.97
|
$72.40
|
$70.97
|
$71.98
|
3,608
|
|
09/12/2024
|
$71.89
|
$72.24
|
$70.74
|
$71.11
|
10,039
|
|
06/12/2024
|
$71.34
|
$72.01
|
$71.12
|
$72.01
|
20,196
|
|
05/12/2024
|
$71.84
|
$71.84
|
$71.31
|
$71.45
|
1,675
|
|
04/12/2024
|
$71.26
|
$71.37
|
$71.11
|
$71.24
|
2,482
|
|
03/12/2024
|
$70.57
|
$70.90
|
$70.30
|
$70.90
|
3,018
|
|
02/12/2024
|
$69.58
|
$70.32
|
$69.51
|
$70.13
|
1,340
|
|
29/11/2024
|
$69.51
|
$69.75
|
$69.26
|
$69.60
|
25,584
|
|
28/11/2024
|
$69.59
|
$69.59
|
$69.16
|
$69.39
|
5,665
|
|
27/11/2024
|
$69.07
|
$69.50
|
$69.03
|
$69.12
|
1,548
|
|
26/11/2024
|
$68.91
|
$69.41
|
$68.70
|
$69.29
|
3,622
|
|
25/11/2024
|
$68.96
|
$69.36
|
$68.83
|
$68.97
|
2,227
|
|
22/11/2024
|
$68.71
|
$68.90
|
$68.35
|
$68.32
|
1,446
|
|
21/11/2024
|
$69.16
|
$69.56
|
$67.81
|
$68.32
|
10,744
|
|
20/11/2024
|
$69.47
|
$69.49
|
$68.75
|
$68.90
|
2,483
|
|
19/11/2024
|
$68.31
|
$68.82
|
$68.07
|
$68.82
|
3,249
|
|
18/11/2024
|
$68.24
|
$68.59
|
$67.97
|
$68.54
|
31,352
|
|
15/11/2024
|
$68.41
|
$68.65
|
$67.93
|
$68.93
|
30,782
|
|
14/11/2024
|
$69.25
|
$69.58
|
$68.93
|
$69.18
|
4,331
|
|
13/11/2024
|
$69.29
|
$69.29
|
$68.85
|
$69.18
|
6,948
|
|
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
|