Market data

Select a section

XTrackers II X US Emerging Market Bond ETF 2C

(XUEB)
Sector: n/a
$40.35
$0.00 0.00
Last updated: 17:14:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $40.35 $40.35 $40.35 $40.35 1,153
23/06/2025 $40.19 $40.19 $40.19 $40.19 103
20/06/2025 $40.06 $40.06 $40.06 $40.06 570
19/06/2025 $40.03 $40.04 $39.83 $39.92 0
18/06/2025 $40.03 $40.03 $40.03 $40.03 844
17/06/2025 $40.12 $39.99 $39.99 $39.99 257
16/06/2025 $40.12 $40.12 $40.12 $40.12 230
13/06/2025 $40.07 $40.07 $40.07 $40.06 3,079
12/06/2025 $40.10 $40.22 $40.10 $40.22 940
11/06/2025 $39.97 $40.09 $39.87 $40.05 0
10/06/2025 $39.97 $39.97 $39.88 $39.88 2,270
09/06/2025 $39.85 $39.85 $39.83 $39.83 1,528
06/06/2025 $39.80 $39.80 $39.80 $39.80 1,167
05/06/2025 $39.70 $39.85 $39.85 $39.85 582
04/06/2025 $39.70 $39.87 $39.87 $39.87 330
03/06/2025 $39.70 $39.71 $39.67 $39.71 8,816
02/06/2025 $39.48 $39.56 $39.56 $39.56 193
30/05/2025 $39.48 $39.67 $39.55 $39.63 0
29/05/2025 $39.48 $39.68 $39.46 $39.63 0
28/05/2025 $39.48 $39.47 $39.46 $39.46 10,032
27/05/2025 $39.48 $39.56 $39.46 $39.56 10,039
26/05/2025 $39.43 $39.25 $39.25 $39.25 895
23/05/2025 $39.43 $39.25 $39.25 $39.25 895
22/05/2025 $39.43 $39.21 $39.21 $39.21 58,416
21/05/2025 $39.43 $39.47 $39.47 $39.47 92
20/05/2025 $39.43 $39.58 $39.58 $39.58 518
19/05/2025 $39.43 $39.48 $39.48 $39.48 144
16/05/2025 $39.43 $39.66 $39.49 $39.54 0
15/05/2025 $39.43 $39.49 $39.49 $39.49 473
14/05/2025 $39.43 $39.42 $39.42 $39.42 123
13/05/2025 $39.43 $39.56 $39.56 $39.56 107
12/05/2025 $39.43 $39.45 $39.43 $39.44 3,597
09/05/2025 $38.89 $39.16 $39.16 $39.16 198
08/05/2025 $38.89 $39.19 $39.19 $39.19 212
07/05/2025 $38.89 $39.33 $39.06 $39.26 0
06/05/2025 $38.89 $39.06 $38.89 $39.06 11,967
05/05/2025 $38.43 $39.30 $39.00 $39.05 0
02/05/2025 $38.43 $39.30 $39.00 $39.05 0
01/05/2025 $38.43 $39.40 $39.01 $39.13 0
30/04/2025 $38.43 $39.20 $39.20 $39.19 160
29/04/2025 $38.43 $39.34 $39.34 $39.34 141
28/04/2025 $38.43 $39.35 $39.22 $39.28 0
25/04/2025 $38.43 $39.25 $39.25 $39.24 174
24/04/2025 $38.43 $39.12 $38.77 $39.02 0
23/04/2025 $38.43 $38.85 $38.83 $38.83 11,460
22/04/2025 $38.43 $38.58 $38.43 $38.58 705
21/04/2025 $38.61 $38.61 $38.61 $38.61 5,582
18/04/2025 $38.61 $38.61 $38.61 $38.61 5,582
17/04/2025 $38.61 $38.61 $38.61 $38.61 5,582
16/04/2025 $38.49 $38.49 $38.49 $38.49 4,196
15/04/2025 $38.07 $38.57 $38.31 $38.49 0
14/04/2025 $38.07 $38.31 $38.07 $38.31 3,186
11/04/2025 $37.97 $37.45 $37.45 $37.45 26,103
10/04/2025 $37.97 $37.98 $37.98 $37.97 656
09/04/2025 $37.97 $37.41 $37.41 $37.41 759
08/04/2025 $37.97 $38.18 $38.18 $38.18 1,710
07/04/2025 $37.97 $38.28 $37.93 $38.08 1,421
04/04/2025 $39.38 $38.68 $38.68 $38.68 562
03/04/2025 $39.38 $39.17 $39.17 $39.17 1,405
02/04/2025 $39.38 $39.41 $39.41 $39.40 274
01/04/2025 $39.38 $39.46 $39.34 $39.46 3,189
31/03/2025 $39.29 $39.19 $39.19 $39.19 163
28/03/2025 $39.29 $39.32 $39.16 $39.18 0
27/03/2025 $39.29 $39.37 $39.16 $39.23 0
26/03/2025 $39.29 $39.29 $39.29 $39.28 1,230
25/03/2025 $39.43 $39.43 $39.43 $39.42 8,614
24/03/2025 $39.48 $39.48 $39.48 $39.48 177
21/03/2025 $39.48 $39.69 $39.47 $39.49 0
20/03/2025 $39.48 $39.83 $39.51 $39.67 0
19/03/2025 $39.48 $39.56 $39.37 $39.51 0
18/03/2025 $39.48 $39.52 $39.37 $39.37 10,983
17/03/2025 $39.63 $39.45 $39.45 $39.44 288
14/03/2025 $39.63 $39.44 $39.31 $39.38 0
13/03/2025 $39.63 $39.31 $39.31 $39.31 109
12/03/2025 $39.63 $39.41 $39.41 $39.41 154
11/03/2025 $39.63 $39.61 $39.25 $39.35 0
10/03/2025 $39.63 $39.47 $39.47 $39.47 463
07/03/2025 $39.63 $39.47 $39.47 $39.47 791
06/03/2025 $39.63 $39.63 $39.37 $39.40 0
05/03/2025 $39.63 $39.76 $39.58 $39.63 0
04/03/2025 $39.63 $39.79 $39.60 $39.65 0
03/03/2025 $39.63 $39.77 $39.61 $39.74 0
28/02/2025 $39.63 $39.70 $39.70 $39.70 196
27/02/2025 $39.63 $39.74 $39.61 $39.63 0
26/02/2025 $39.63 $39.63 $39.63 $39.63 791
25/02/2025 $39.10 $39.49 $39.49 $39.49 203
24/02/2025 $39.10 $39.30 $39.30 $39.30 1,241
21/02/2025 $39.10 $39.35 $39.18 $39.30 0
20/02/2025 $39.10 $39.18 $39.18 $39.17 157
19/02/2025 $39.10 $39.13 $39.13 $39.13 102
18/02/2025 $39.10 $39.24 $39.24 $39.24 421
17/02/2025 $39.10 $39.35 $39.35 $39.35 279
14/02/2025 $39.10 $39.39 $39.39 $39.39 168
13/02/2025 $39.10 $39.16 $39.10 $39.16 1,288
12/02/2025 $39.28 $38.83 $38.83 $38.83 138
11/02/2025 $39.28 $39.24 $38.60 $39.05 0
10/02/2025 $39.28 $39.28 $39.24 $39.24 1,330
07/02/2025 $39.40 $39.57 $39.17 $39.23 0
06/02/2025 $39.40 $39.89 $39.33 $39.40 0
05/02/2025 $39.40 $39.40 $39.40 $39.40 377
04/02/2025 $38.82 $39.17 $39.17 $39.07 162
03/02/2025 $38.82 $39.07 $39.07 $39.07 518
31/01/2025 $38.82 $39.11 $39.11 $39.11 440
30/01/2025 $38.82 $39.05 $39.05 $39.05 186
29/01/2025 $38.82 $39.20 $38.94 $38.97 0
28/01/2025 $38.82 $38.89 $38.89 $38.89 166
27/01/2025 $38.82 $38.96 $38.96 $38.96 217
24/01/2025 $38.82 $38.93 $38.74 $38.88 0
23/01/2025 $38.82 $38.82 $38.82 $38.82 3,101
22/01/2025 $38.81 $38.84 $38.84 $38.84 246
21/01/2025 $38.81 $38.83 $38.81 $38.83 590
20/01/2025 $38.65 $38.77 $38.55 $38.76 0
17/01/2025 $38.65 $38.66 $38.65 $38.66 604
16/01/2025 $38.07 $38.59 $38.59 $38.56 422
15/01/2025 $38.07 $38.56 $38.56 $38.56 1,066
14/01/2025 $38.07 $38.07 $38.07 $38.07 61,024
13/01/2025 $38.45 $38.05 $38.05 $38.05 278
10/01/2025 $38.45 $38.18 $38.18 $38.18 291
09/01/2025 $38.45 $38.46 $38.46 $38.46 420
08/01/2025 $38.45 $38.36 $38.36 $38.36 265
07/01/2025 $38.45 $38.45 $38.45 $38.44 2,005
06/01/2025 $38.53 $38.53 $38.53 $38.53 62,433
03/01/2025 $38.45 $38.57 $38.57 $38.56 326
02/01/2025 $38.45 $38.83 $38.20 $38.42 0
01/01/2025 $38.45 $38.51 $38.34 $38.49 0
31/12/2024 $38.45 $38.51 $38.34 $38.49 0
30/12/2024 $38.45 $38.55 $38.33 $38.44 0
27/12/2024 $38.45 $38.50 $38.40 $38.40 2,625
26/12/2024 $38.45 $38.47 $38.24 $38.34 0
25/12/2024 $38.45 $38.47 $38.24 $38.34 0

Market data

Select a section