XTrackers (IE) Public Limited Company X Msci USA Industrials 1D
(XUIN)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$91.28
|
$92.30
|
$91.28
|
$91.69
|
28,875
|
|
21/11/2024
|
$90.11
|
$91.70
|
$90.06
|
$91.69
|
2,839
|
|
20/11/2024
|
$90.32
|
$90.35
|
$89.65
|
$89.76
|
1,250
|
|
19/11/2024
|
$90.32
|
$90.32
|
$90.23
|
$90.22
|
3
|
|
18/11/2024
|
$90.04
|
$90.36
|
$90.01
|
$90.36
|
115
|
|
15/11/2024
|
$90.51
|
$90.76
|
$90.21
|
$91.31
|
21,784
|
|
14/11/2024
|
$92.36
|
$92.36
|
$91.31
|
$91.31
|
16,580
|
|
13/11/2024
|
$91.84
|
$92.66
|
$91.84
|
$92.54
|
3,928
|
|
12/11/2024
|
$93.00
|
$93.00
|
$92.24
|
$92.24
|
7,152
|
|
11/11/2024
|
$91.56
|
$93.92
|
$92.19
|
$93.04
|
110
|
|
08/11/2024
|
$91.56
|
$92.19
|
$91.46
|
$92.19
|
13,561
|
|
07/11/2024
|
$92.20
|
$92.20
|
$91.42
|
$91.42
|
2,665
|
|
06/11/2024
|
$91.01
|
$91.46
|
$90.83
|
$91.21
|
43,333
|
|
05/11/2024
|
$87.82
|
$88.05
|
$87.09
|
$88.04
|
11,230
|
|
04/11/2024
|
$86.97
|
$87.40
|
$86.86
|
$87.08
|
893
|
|
01/11/2024
|
$87.64
|
$87.64
|
$87.19
|
$87.19
|
863
|
|
31/10/2024
|
$87.57
|
$87.57
|
$86.79
|
$86.79
|
14,003
|
|
30/10/2024
|
$87.71
|
$88.08
|
$87.42
|
$88.07
|
13,792
|
|
29/10/2024
|
$88.11
|
$88.11
|
$87.92
|
$88.09
|
337
|
|
28/10/2024
|
$88.39
|
$88.37
|
$88.29
|
$88.29
|
1,168
|
|
25/10/2024
|
$88.39
|
$88.22
|
$88.14
|
$88.14
|
822
|
|
24/10/2024
|
$88.39
|
$88.88
|
$87.37
|
$88.67
|
628
|
|
23/10/2024
|
$90.09
|
$89.04
|
$88.67
|
$88.67
|
104
|
|
22/10/2024
|
$90.09
|
$88.99
|
$88.66
|
$88.99
|
344
|
|
21/10/2024
|
$90.09
|
$90.47
|
$89.78
|
$89.78
|
2,394
|
|
18/10/2024
|
$90.09
|
$90.19
|
$90.04
|
$90.06
|
985
|
|
17/10/2024
|
$90.28
|
$90.33
|
$90.15
|
$90.16
|
772
|
|
16/10/2024
|
$89.74
|
$90.39
|
$89.63
|
$90.21
|
0
|
|
15/10/2024
|
$89.74
|
$90.67
|
$90.15
|
$90.21
|
0
|
|
14/10/2024
|
$89.74
|
$90.18
|
$89.67
|
$90.18
|
2,115
|
|
11/10/2024
|
$87.86
|
$89.69
|
$89.69
|
$89.69
|
87
|
|
10/10/2024
|
$87.86
|
$88.91
|
$88.15
|
$88.51
|
0
|
|
09/10/2024
|
$87.86
|
$88.65
|
$87.86
|
$88.64
|
706
|
|
08/10/2024
|
$87.81
|
$87.95
|
$87.79
|
$87.79
|
1,750
|
|
07/10/2024
|
$87.94
|
$88.26
|
$87.94
|
$88.26
|
865
|
|
04/10/2024
|
$87.35
|
$88.05
|
$87.33
|
$87.33
|
540
|
|
03/10/2024
|
$87.55
|
$87.55
|
$87.53
|
$87.53
|
38
|
|
02/10/2024
|
$87.65
|
$88.31
|
$87.63
|
$88.19
|
188
|
|
01/10/2024
|
$87.65
|
$88.00
|
$87.65
|
$88.00
|
1,012
|
|
30/09/2024
|
$87.88
|
$87.94
|
$87.71
|
$87.71
|
923
|
|
27/09/2024
|
$87.55
|
$88.18
|
$87.55
|
$88.18
|
268
|
|
26/09/2024
|
$87.87
|
$87.89
|
$87.71
|
$87.71
|
1,324
|
|
25/09/2024
|
$87.48
|
$87.96
|
$87.47
|
$87.51
|
0
|
|
24/09/2024
|
$87.48
|
$87.66
|
$87.26
|
$87.66
|
2,744
|
|
23/09/2024
|
$86.76
|
$86.84
|
$86.52
|
$86.83
|
2,318
|
|
20/09/2024
|
$86.24
|
$86.97
|
$86.24
|
$86.33
|
1,363
|
|
19/09/2024
|
$86.46
|
$86.91
|
$86.46
|
$86.74
|
2,714
|
|
18/09/2024
|
$85.53
|
$85.80
|
$85.53
|
$85.67
|
1,178
|
|
17/09/2024
|
$85.72
|
$85.87
|
$85.33
|
$85.87
|
479
|
|
16/09/2024
|
$84.64
|
$85.40
|
$84.73
|
$84.73
|
144
|
|
13/09/2024
|
$84.64
|
$84.66
|
$84.10
|
$83.39
|
1,903
|
|
12/09/2024
|
$83.60
|
$83.60
|
$83.39
|
$81.71
|
521
|
|
11/09/2024
|
$81.77
|
$81.77
|
$81.71
|
$83.01
|
5,998
|
|
10/09/2024
|
$82.94
|
$83.01
|
$82.78
|
$83.01
|
13,905
|
|
09/09/2024
|
$82.15
|
$82.70
|
$82.15
|
$82.70
|
199
|
|
06/09/2024
|
$82.28
|
$83.20
|
$81.71
|
$81.71
|
4,008
|
|
05/09/2024
|
$83.62
|
$83.54
|
$82.05
|
$82.18
|
0
|
|
04/09/2024
|
$83.62
|
$83.66
|
$83.30
|
$83.49
|
2,484
|
|
03/09/2024
|
$85.38
|
$85.38
|
$84.08
|
$84.08
|
801
|
|
02/09/2024
|
$85.19
|
$85.38
|
$85.19
|
$84.71
|
153
|
|
30/08/2024
|
$84.85
|
$85.05
|
$84.68
|
$84.71
|
2,087
|
|
29/08/2024
|
$84.36
|
$84.85
|
$84.35
|
$84.85
|
6,785
|
|
28/08/2024
|
$84.12
|
$84.15
|
$84.12
|
$84.15
|
346
|
|
27/08/2024
|
$83.45
|
$84.08
|
$83.85
|
$83.85
|
1,296
|
|
26/08/2024
|
$83.20
|
$83.65
|
$82.46
|
$83.19
|
0
|
|
23/08/2024
|
$83.20
|
$83.65
|
$82.46
|
$83.19
|
0
|
|
22/08/2024
|
$83.20
|
$83.65
|
$82.46
|
$83.19
|
0
|
|
21/08/2024
|
$83.20
|
$83.36
|
$82.83
|
$83.17
|
430
|
|
20/08/2024
|
$83.20
|
$83.20
|
$82.93
|
$82.93
|
3,661
|
|
19/08/2024
|
$83.04
|
$83.22
|
$83.03
|
$83.22
|
435
|
|
16/08/2024
|
$82.98
|
$82.98
|
$82.76
|
$82.80
|
264
|
|
15/08/2024
|
$82.24
|
$83.11
|
$82.07
|
$83.11
|
3,845
|
|
14/08/2024
|
$81.60
|
$81.83
|
$81.60
|
$81.81
|
23,202
|
|
13/08/2024
|
$81.19
|
$81.19
|
$80.93
|
$80.93
|
1,825
|
|
12/08/2024
|
$80.82
|
$80.82
|
$80.82
|
$80.82
|
6
|
|
09/08/2024
|
$80.91
|
$81.16
|
$80.56
|
$80.86
|
331
|
|
08/08/2024
|
$78.98
|
$81.19
|
$78.98
|
$81.19
|
1,323
|
|
07/08/2024
|
$80.28
|
$81.11
|
$80.28
|
$81.11
|
186
|
|
06/08/2024
|
$79.87
|
$80.24
|
$79.86
|
$79.86
|
705
|
|
05/08/2024
|
$79.28
|
$79.75
|
$78.50
|
$78.97
|
6,592
|
|
02/08/2024
|
$81.73
|
$81.73
|
$79.63
|
$79.63
|
678
|
|
01/08/2024
|
$83.40
|
$83.43
|
$82.06
|
$82.06
|
661
|
|
31/07/2024
|
$83.24
|
$83.81
|
$83.20
|
$83.81
|
2,899
|
|
30/07/2024
|
$82.64
|
$83.11
|
$82.60
|
$82.60
|
1,265
|
|
29/07/2024
|
$82.95
|
$82.95
|
$82.40
|
$82.39
|
555
|
|
26/07/2024
|
$81.70
|
$82.48
|
$81.70
|
$81.46
|
423
|
|
25/07/2024
|
$80.64
|
$81.47
|
$80.35
|
$81.46
|
4,190
|
|
24/07/2024
|
$82.35
|
$82.62
|
$81.01
|
$81.32
|
185
|
|
23/07/2024
|
$82.35
|
$82.62
|
$82.35
|
$82.61
|
501
|
|
22/07/2024
|
$82.02
|
$82.06
|
$81.68
|
$81.92
|
441
|
|
19/07/2024
|
$82.13
|
$82.15
|
$81.47
|
$81.63
|
4,858
|
|
18/07/2024
|
$82.73
|
$82.75
|
$82.66
|
$82.75
|
1,142
|
|
17/07/2024
|
$83.55
|
$83.66
|
$83.10
|
$83.10
|
307
|
|
16/07/2024
|
$83.09
|
$83.49
|
$83.09
|
$81.91
|
610
|
|
15/07/2024
|
$81.53
|
$81.98
|
$81.24
|
$81.91
|
50,342
|
|
12/07/2024
|
$81.03
|
$81.70
|
$80.95
|
$81.54
|
204,147
|
|
11/07/2024
|
$79.48
|
$80.81
|
$79.48
|
$80.81
|
1,256,383
|
|
10/07/2024
|
$79.01
|
$79.01
|
$78.93
|
$79.00
|
311,219
|
|
09/07/2024
|
$79.47
|
$79.49
|
$79.04
|
$79.04
|
667
|
|
08/07/2024
|
$79.60
|
$79.61
|
$79.40
|
$79.39
|
376
|
|
05/07/2024
|
$79.41
|
$79.41
|
$78.87
|
$78.88
|
1,003
|
|
04/07/2024
|
$79.65
|
$79.65
|
$79.49
|
$79.49
|
376
|
|
03/07/2024
|
$79.26
|
$79.45
|
$79.17
|
$79.44
|
2,142
|
|
02/07/2024
|
$78.42
|
$78.92
|
$78.38
|
$78.71
|
9,838
|
|
01/07/2024
|
$78.61
|
$78.61
|
$78.61
|
$78.61
|
428
|
|
28/06/2024
|
$79.82
|
$79.97
|
$79.77
|
$79.76
|
453
|
|
27/06/2024
|
$79.67
|
$79.67
|
$79.38
|
$79.40
|
584
|
|
26/06/2024
|
$79.91
|
$79.93
|
$79.19
|
$79.35
|
1,056
|
|
25/06/2024
|
$80.35
|
$80.44
|
$79.38
|
$79.38
|
212
|
|
24/06/2024
|
$80.07
|
$81.05
|
$80.06
|
$80.92
|
510
|
|
21/06/2024
|
$79.98
|
$80.30
|
$79.63
|
$79.87
|
996
|
|
20/06/2024
|
$80.25
|
$80.50
|
$80.12
|
$80.11
|
2,146
|
|
19/06/2024
|
$79.87
|
$80.03
|
$79.87
|
$79.92
|
528
|
|
18/06/2024
|
$79.65
|
$79.77
|
$79.65
|
$79.76
|
842
|
|
17/06/2024
|
$78.73
|
$79.30
|
$78.71
|
$79.29
|
845
|
|
14/06/2024
|
$79.24
|
$79.24
|
$77.91
|
$78.28
|
1,273
|
|
13/06/2024
|
$79.93
|
$79.93
|
$78.95
|
$79.18
|
327
|
|
12/06/2024
|
$80.35
|
$80.39
|
$80.13
|
$80.13
|
1,040
|
|
11/06/2024
|
$79.69
|
$79.69
|
$78.71
|
$79.14
|
4,786
|
|
10/06/2024
|
$79.32
|
$79.68
|
$79.30
|
$79.51
|
3,100
|
|
07/06/2024
|
$79.24
|
$79.72
|
$79.24
|
$79.72
|
1,319
|
|
06/06/2024
|
$79.94
|
$79.94
|
$79.54
|
$79.54
|
327
|
|
05/06/2024
|
$78.95
|
$79.51
|
$78.95
|
$79.51
|
240
|
|
04/06/2024
|
$79.05
|
$79.27
|
$78.72
|
$78.72
|
469
|
|
03/06/2024
|
$80.50
|
$80.51
|
$79.02
|
$79.02
|
705
|
|
31/05/2024
|
$79.38
|
$79.71
|
$78.97
|
$78.96
|
297
|
|
30/05/2024
|
$78.62
|
$79.33
|
$78.62
|
$79.33
|
156
|
|
29/05/2024
|
$79.46
|
$79.49
|
$78.97
|
$78.97
|
1,152
|
|
28/05/2024
|
$80.80
|
$81.07
|
$80.24
|
$80.40
|
592
|
|
27/05/2024
|
$80.80
|
$81.01
|
$80.80
|
$81.01
|
242
|