Market data

Select a section

XTrackers II X US Emerging Market Bond ETF 2C

(XUEB)
Sector: n/a
$38.87
$0.16 0.41
Last updated: 11:20:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $38.70 $38.71 $38.70 $38.76 1,242
21/11/2024 $38.55 $38.82 $38.46 $38.76 0
20/11/2024 $38.55 $39.12 $38.34 $38.60 0
19/11/2024 $38.55 $38.57 $38.55 $38.56 300
18/11/2024 $38.50 $38.46 $38.46 $38.46 494
15/11/2024 $38.50 $38.50 $38.43 $38.72 300
14/11/2024 $38.61 $38.73 $38.61 $38.75 600
13/11/2024 $38.75 $38.75 $38.75 $38.75 1,061
12/11/2024 $38.94 $38.94 $38.82 $38.82 300
11/11/2024 $39.06 $39.03 $39.03 $39.03 900
08/11/2024 $39.06 $39.14 $39.06 $39.08 6,000
07/11/2024 $38.53 $38.92 $38.53 $38.87 4,554
06/11/2024 $38.51 $38.51 $38.29 $38.29 1,496
05/11/2024 $38.53 $38.54 $38.42 $38.42 1,906
04/11/2024 $38.78 $39.05 $38.19 $38.58 0
01/11/2024 $38.78 $38.78 $38.52 $38.52 1,719
31/10/2024 $38.68 $38.71 $38.60 $38.63 1,571
30/10/2024 $38.92 $38.92 $38.82 $38.82 300
29/10/2024 $38.72 $39.12 $38.36 $38.69 0
28/10/2024 $38.72 $38.75 $38.60 $38.60 6,779
25/10/2024 $38.66 $38.88 $38.65 $38.74 0
24/10/2024 $38.66 $38.65 $38.64 $38.54 559
23/10/2024 $38.66 $38.66 $38.54 $38.54 300
22/10/2024 $39.00 $39.19 $38.31 $38.69 0
21/10/2024 $39.00 $39.00 $38.86 $38.86 1,379
18/10/2024 $39.29 $39.30 $39.07 $39.22 0
17/10/2024 $39.29 $39.24 $39.24 $39.24 406
16/10/2024 $39.29 $39.34 $39.29 $39.34 827
15/10/2024 $39.14 $39.75 $39.03 $39.20 0
14/10/2024 $39.14 $39.20 $39.00 $39.05 0
11/10/2024 $39.21 $39.14 $39.14 $39.13 706
10/10/2024 $39.21 $39.55 $38.70 $39.17 0
09/10/2024 $39.21 $39.24 $39.16 $39.17 9,387
08/10/2024 $39.20 $39.20 $39.17 $39.17 600
07/10/2024 $39.25 $39.25 $39.25 $39.24 8,410
04/10/2024 $39.50 $39.50 $39.20 $39.20 762
03/10/2024 $39.50 $39.53 $39.53 $39.53 613
02/10/2024 $39.50 $39.84 $39.54 $39.63 0
01/10/2024 $39.50 $39.62 $39.62 $39.62 738
30/09/2024 $39.50 $39.58 $39.50 $39.58 15,356
27/09/2024 $39.53 $39.55 $39.55 $39.55 680
26/09/2024 $39.53 $39.43 $39.43 $39.42 475
25/09/2024 $39.53 $39.53 $39.43 $39.42 983
24/09/2024 $39.54 $39.54 $39.54 $39.54 655
23/09/2024 $39.54 $39.54 $39.54 $39.54 9,993
20/09/2024 $39.57 $39.57 $39.57 $39.56 3,839
19/09/2024 $39.69 $39.69 $39.69 $39.69 9,704
18/09/2024 $39.63 $40.03 $39.47 $39.49 0
17/09/2024 $39.63 $39.63 $39.58 $39.58 1,726
16/09/2024 $39.47 $39.47 $39.47 $39.47 4,733
13/09/2024 $39.08 $39.31 $39.06 $39.08 0
12/09/2024 $39.08 $39.08 $39.08 $38.91 30,771
11/09/2024 $38.89 $38.91 $38.89 $38.99 853
10/09/2024 $38.97 $38.99 $38.97 $38.99 1,001
09/09/2024 $38.77 $38.91 $38.91 $38.90 458
06/09/2024 $38.77 $39.46 $38.37 $38.93 0
05/09/2024 $38.77 $38.83 $38.77 $38.83 1,555
04/09/2024 $38.75 $39.10 $38.12 $38.71 0
03/09/2024 $38.75 $38.93 $38.62 $38.64 0
02/09/2024 $38.75 $38.77 $38.77 $38.76 523
30/08/2024 $38.75 $39.33 $38.24 $38.76 0
29/08/2024 $38.75 $39.24 $38.68 $38.76 0
28/08/2024 $38.75 $38.77 $38.74 $38.77 600
27/08/2024 $38.80 $38.80 $38.79 $38.79 1,048
26/08/2024 $38.37 $39.31 $38.37 $38.60 0
23/08/2024 $38.37 $39.31 $38.37 $38.60 0
22/08/2024 $38.37 $39.31 $38.37 $38.60 0
21/08/2024 $38.37 $38.80 $38.80 $38.80 964
20/08/2024 $38.37 $38.66 $38.66 $38.66 659
19/08/2024 $38.37 $38.57 $38.57 $38.57 508
16/08/2024 $38.37 $38.37 $38.34 $38.34 300
15/08/2024 $38.33 $38.33 $38.24 $38.24 1,277
14/08/2024 $38.18 $38.80 $37.71 $38.32 0
13/08/2024 $38.18 $38.22 $38.18 $38.22 984
12/08/2024 $37.93 $38.00 $38.00 $37.99 400
09/08/2024 $37.93 $37.98 $37.89 $37.98 3,596
08/08/2024 $37.76 $37.79 $37.69 $37.79 2,396
07/08/2024 $37.63 $37.75 $37.75 $37.74 804
06/08/2024 $37.63 $37.65 $37.63 $37.65 1,479
05/08/2024 $37.76 $37.62 $37.62 $37.62 864
02/08/2024 $37.76 $38.46 $37.35 $37.94 0
01/08/2024 $37.76 $37.82 $37.82 $37.81 687
31/07/2024 $37.76 $37.81 $37.76 $37.81 300
30/07/2024 $37.70 $37.59 $37.59 $37.58 403
29/07/2024 $37.70 $37.70 $37.61 $37.61 300
26/07/2024 $37.47 $37.63 $37.20 $37.51 0
25/07/2024 $37.47 $37.51 $37.51 $37.51 617
24/07/2024 $37.47 $38.10 $37.06 $37.47 0
23/07/2024 $37.47 $37.66 $37.66 $37.66 520
22/07/2024 $37.47 $37.58 $37.47 $37.51 1,500
19/07/2024 $37.47 $37.47 $37.31 $37.31 738
18/07/2024 $37.65 $37.65 $37.53 $37.53 300
17/07/2024 $37.75 $37.67 $37.67 $37.67 715
16/07/2024 $37.75 $38.23 $37.36 $37.75 0
15/07/2024 $37.75 $37.75 $37.68 $37.67 1,141
12/07/2024 $37.74 $38.15 $37.11 $37.81 0
11/07/2024 $37.74 $37.74 $37.69 $37.69 1,182
10/07/2024 $37.14 $37.77 $36.97 $37.39 0
09/07/2024 $37.14 $37.84 $37.02 $37.33 0
08/07/2024 $37.14 $37.42 $37.42 $37.42 1,088
05/07/2024 $37.14 $37.38 $37.01 $37.37 0
04/07/2024 $37.14 $37.16 $37.14 $37.16 1,079
03/07/2024 $36.90 $37.18 $36.90 $37.17 1,038
02/07/2024 $36.84 $36.85 $36.85 $36.85 529
01/07/2024 $36.84 $36.84 $36.70 $36.70 1,716
28/06/2024 $37.26 $37.26 $36.99 $36.99 10,876
27/06/2024 $37.21 $37.58 $36.70 $37.19 0
26/06/2024 $37.21 $37.10 $37.10 $37.10 579
25/06/2024 $37.21 $37.32 $37.19 $37.22 0
24/06/2024 $37.21 $37.21 $37.20 $37.20 656
21/06/2024 $37.21 $37.21 $37.08 $37.08 1,010
20/06/2024 $37.18 $37.20 $37.06 $37.20 1,287
19/06/2024 $37.02 $37.67 $36.77 $37.27 0
18/06/2024 $37.02 $37.16 $37.16 $37.16 437
17/06/2024 $37.02 $37.02 $36.99 $36.99 300
14/06/2024 $37.18 $37.18 $37.16 $37.16 1,200
13/06/2024 $36.99 $37.65 $37.07 $37.28 0
12/06/2024 $36.99 $37.26 $36.99 $37.25 1,341
11/06/2024 $37.04 $36.88 $36.88 $36.88 0
10/06/2024 $37.04 $37.31 $36.57 $36.79 0
07/06/2024 $37.04 $36.85 $36.85 $36.85 681
06/06/2024 $37.04 $37.72 $36.51 $37.19 0
05/06/2024 $37.04 $37.23 $37.04 $37.23 1,240
04/06/2024 $37.08 $37.08 $37.08 $37.08 300
03/06/2024 $36.60 $37.04 $37.04 $37.04 905
31/05/2024 $36.60 $36.90 $36.58 $36.78 0
30/05/2024 $36.60 $36.72 $36.60 $36.72 299
29/05/2024 $37.04 $36.48 $36.48 $36.47 709
28/05/2024 $37.04 $36.96 $36.74 $36.79 0
27/05/2024 $37.04 $36.82 $36.82 $36.82 566

Market data

Select a section