Market data

Select a section

XTrackers (IE) Public Limited Company X Msci USA Industrials 1D

(XUIN)
Sector: n/a
$100.10
$-0.67 -0.66
Last updated: 16:50:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $99.82 $100.10 $99.71 $100.10 3,493
30/10/2025 $100.52 $101.20 $99.94 $100.77 6,316
29/10/2025 $99.96 $100.96 $99.96 $100.96 2,039
28/10/2025 $100.84 $101.04 $100.56 $100.56 347
27/10/2025 $100.60 $100.60 $100.60 $100.60 2,892
24/10/2025 $100.20 $100.60 $100.20 $100.60 210,110
23/10/2025 $98.92 $99.58 $98.84 $99.58 2,241
22/10/2025 $100.10 $100.10 $98.92 $98.92 74
21/10/2025 $99.38 $100.28 $99.38 $100.28 1,232
20/10/2025 $98.30 $98.99 $98.30 $98.99 482
17/10/2025 $97.38 $98.15 $97.28 $97.62 6,299
16/10/2025 $98.84 $98.84 $98.31 $98.31 22
15/10/2025 $99.44 $99.76 $99.26 $99.25 1,140
14/10/2025 $96.85 $98.38 $96.85 $98.36 1,568
13/10/2025 $98.03 $98.04 $97.56 $98.04 4,244
10/10/2025 $99.17 $99.18 $98.20 $98.19 1,605
09/10/2025 $100.38 $100.50 $99.47 $99.47 1,745
08/10/2025 $99.45 $100.32 $99.45 $100.32 2,201
07/10/2025 $100.08 $100.08 $99.58 $99.58 3,457
06/10/2025 $99.69 $100.12 $99.69 $100.12 995
03/10/2025 $99.62 $100.00 $99.62 $99.94 1,675
02/10/2025 $99.20 $99.62 $98.94 $99.07 5,695
01/10/2025 $98.93 $99.39 $98.76 $99.39 2,535
30/09/2025 $98.43 $98.74 $98.31 $98.70 2,036
29/09/2025 $98.54 $99.06 $98.54 $98.69 16,095
26/09/2025 $97.61 $98.55 $97.53 $98.17 54,787
25/09/2025 $98.13 $98.13 $97.09 $97.41 86,417
24/09/2025 $98.83 $98.99 $98.59 $98.64 5,279
23/09/2025 $98.74 $99.47 $98.62 $98.82 4,251
22/09/2025 $98.04 $98.32 $97.76 $98.22 1,475
19/09/2025 $97.95 $98.21 $97.58 $97.66 805
18/09/2025 $97.22 $98.23 $97.18 $97.79 1,749
17/09/2025 $97.28 $97.66 $97.28 $97.43 1,674
16/09/2025 $97.64 $97.98 $97.22 $97.45 1,116
15/09/2025 $97.27 $97.95 $97.27 $97.68 1,036
12/09/2025 $97.67 $97.90 $97.47 $97.62 1,328
11/09/2025 $97.16 $98.23 $97.14 $98.12 1,886
10/09/2025 $96.30 $97.31 $96.28 $96.89 898
09/09/2025 $97.37 $97.37 $95.88 $95.96 2,969
08/09/2025 $97.07 $97.34 $96.59 $97.29 2,258
05/09/2025 $97.28 $97.46 $96.02 $96.29 2,430
04/09/2025 $96.35 $96.96 $96.23 $96.89 1,444
03/09/2025 $96.33 $96.85 $95.96 $95.96 2,993
02/09/2025 $97.72 $97.72 $96.23 $96.37 3,540
01/09/2025 $97.80 $97.89 $97.56 $97.75 1,242
29/08/2025 $98.40 $98.43 $97.43 $97.43 852
28/08/2025 $98.83 $98.83 $98.19 $98.31 1,626
27/08/2025 $98.49 $98.55 $98.20 $98.42 1,795
26/08/2025 $97.14 $98.03 $96.95 $97.89 9,909
25/08/2025 $97.05 $98.79 $96.77 $98.79 1,043
22/08/2025 $97.05 $98.79 $96.77 $98.79 1,043
21/08/2025 $97.17 $97.21 $96.85 $97.00 5,270
20/08/2025 $97.07 $97.34 $96.58 $97.34 2,487
19/08/2025 $97.39 $98.34 $97.39 $98.29 1,299
18/08/2025 $97.22 $97.50 $97.05 $97.44 1,198
15/08/2025 $97.93 $98.02 $97.16 $97.27 3,540
14/08/2025 $98.47 $98.70 $97.88 $97.90 2,146
13/08/2025 $98.19 $98.73 $97.81 $97.81 1,089
12/08/2025 $97.63 $98.18 $97.46 $98.18 1,195
11/08/2025 $97.72 $97.95 $97.25 $97.25 1,067
08/08/2025 $97.95 $98.45 $97.76 $97.90 11,981
07/08/2025 $98.52 $98.52 $97.32 $97.37 4,671
06/08/2025 $98.33 $98.33 $97.07 $97.81 1,572
05/08/2025 $98.37 $98.43 $97.33 $97.32 2,750
04/08/2025 $97.24 $98.01 $97.24 $97.84 3,138
01/08/2025 $98.34 $98.51 $96.71 $96.71 1,789
31/07/2025 $98.49 $98.54 $98.13 $98.95 264
30/07/2025 $99.16 $99.47 $98.80 $98.89 1,748
29/07/2025 $100.32 $100.38 $99.15 $99.15 3,555
28/07/2025 $100.90 $100.90 $100.08 $100.07 2,748
25/07/2025 $99.79 $99.98 $99.58 $99.79 973
24/07/2025 $99.25 $99.94 $99.25 $99.84 1,296
23/07/2025 $98.21 $98.95 $97.95 $98.95 2,185
22/07/2025 $97.61 $97.65 $97.06 $97.33 1,455
21/07/2025 $98.01 $98.47 $97.82 $98.45 5,439
18/07/2025 $98.43 $98.98 $98.16 $98.16 22,614
17/07/2025 $97.14 $98.20 $97.14 $97.89 2,045
16/07/2025 $96.80 $97.24 $96.44 $96.44 2,178
15/07/2025 $97.56 $97.95 $97.48 $97.57 2,324
14/07/2025 $96.81 $97.63 $96.77 $97.43 1,283
11/07/2025 $97.02 $97.39 $96.70 $97.29 15,710
10/07/2025 $97.00 $97.63 $96.95 $97.58 15,429
09/07/2025 $96.84 $97.22 $96.59 $96.85 43,269
08/07/2025 $96.90 $96.91 $96.20 $96.55 48,324
07/07/2025 $96.47 $97.31 $96.47 $96.79 95,192
04/07/2025 $96.15 $96.41 $96.15 $96.21 1,499
03/07/2025 $96.73 $96.74 $96.73 $96.74 278
02/07/2025 $95.47 $96.43 $95.31 $95.69 0
01/07/2025 $95.47 $95.65 $95.30 $95.65 2,658
30/06/2025 $95.38 $95.61 $95.27 $95.61 400
27/06/2025 $94.08 $95.27 $94.23 $95.16 0
26/06/2025 $94.08 $94.23 $93.55 $94.23 547
25/06/2025 $93.23 $93.81 $93.23 $93.23 38,704
24/06/2025 $93.50 $93.64 $93.50 $93.50 54,122
23/06/2025 $92.02 $92.76 $91.94 $92.42 63,352
20/06/2025 $92.46 $92.60 $92.46 $92.60 1,819
19/06/2025 $92.66 $91.43 $91.31 $91.31 50
18/06/2025 $92.66 $92.66 $92.47 $92.57 737
17/06/2025 $91.97 $93.05 $92.15 $92.57 0
16/06/2025 $91.97 $93.40 $92.55 $93.05 0
13/06/2025 $91.97 $92.74 $91.97 $92.74 2,477
12/06/2025 $93.60 $93.25 $91.92 $92.86 0
11/06/2025 $93.60 $93.60 $93.25 $93.25 1,800
10/06/2025 $92.88 $92.88 $92.82 $92.82 43
09/06/2025 $93.40 $93.40 $93.40 $93.40 97
06/06/2025 $93.27 $94.01 $93.03 $93.49 510
05/06/2025 $93.27 $93.27 $93.03 $93.03 2,011
04/06/2025 $91.44 $93.37 $92.44 $93.14 0
03/06/2025 $91.44 $92.44 $91.44 $92.44 3
02/06/2025 $91.62 $91.62 $91.48 $91.47 29
30/05/2025 $92.06 $92.09 $91.76 $91.86 1,000
29/05/2025 $92.59 $92.59 $92.10 $92.10 93
28/05/2025 $92.76 $92.76 $92.20 $92.20 52,150
27/05/2025 $91.21 $92.23 $91.56 $92.23 2,107
26/05/2025 $91.21 $91.21 $90.04 $90.77 34,567
23/05/2025 $91.21 $91.21 $90.04 $90.77 34,567
22/05/2025 $91.06 $91.39 $90.96 $91.06 180,653
21/05/2025 $92.92 $92.27 $92.21 $92.21 71,544
20/05/2025 $92.92 $93.16 $92.92 $93.11 268,318
19/05/2025 $91.95 $92.75 $91.95 $92.70 1,866,891
16/05/2025 $91.93 $92.14 $91.76 $92.13 906,559
15/05/2025 $90.54 $91.64 $90.54 $91.60 1,017,548
14/05/2025 $90.99 $91.09 $90.94 $90.93 415
13/05/2025 $90.54 $91.55 $90.54 $91.54 766
12/05/2025 $90.09 $90.84 $89.88 $89.88 1,790
09/05/2025 $88.11 $88.11 $87.62 $87.61 51
08/05/2025 $87.79 $88.12 $87.58 $88.11 1,369
07/05/2025 $86.71 $86.93 $86.58 $86.58 4,347
06/05/2025 $86.64 $86.76 $86.27 $86.76 55,855
05/05/2025 $86.50 $86.98 $86.21 $86.77 2,483

Market data

Select a section