Market data

Select a section

XTrackers II X US Emerging Market Bond ETF 2C

(XUEB)
Sector: n/a
$39.30
$0.12 0.31
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $38.45 $38.47 $38.24 $38.34 0
23/12/2024 $38.45 $38.36 $38.36 $38.36 450
20/12/2024 $38.45 $38.47 $38.45 $38.47 70,008
19/12/2024 $38.41 $38.41 $38.35 $38.35 400
18/12/2024 $38.99 $39.14 $38.94 $38.99 0
17/12/2024 $38.99 $39.14 $38.85 $38.94 0
16/12/2024 $38.99 $38.95 $38.95 $38.95 648
13/12/2024 $38.99 $38.99 $38.98 $38.98 53,293
12/12/2024 $39.49 $39.34 $39.34 $39.34 772
11/12/2024 $39.49 $39.49 $39.49 $39.49 10,000
10/12/2024 $39.20 $39.60 $39.29 $39.47 0
09/12/2024 $39.20 $39.75 $39.50 $39.51 0
06/12/2024 $39.20 $39.64 $39.38 $39.54 0
05/12/2024 $39.20 $39.41 $39.30 $39.39 0
04/12/2024 $39.20 $39.35 $39.17 $39.35 0
03/12/2024 $39.20 $39.22 $39.20 $39.22 942
02/12/2024 $39.08 $39.20 $39.20 $39.20 1,194
29/11/2024 $39.08 $39.24 $38.88 $39.17 0
28/11/2024 $39.08 $39.18 $39.06 $39.14 0
27/11/2024 $39.08 $39.08 $39.06 $39.06 905
26/11/2024 $38.70 $38.92 $38.92 $38.92 545
25/11/2024 $38.70 $39.01 $39.01 $39.01 542
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

Market data

Select a section