Xtrackers (IE) Public Limited Company X USA High Div Yield ESG Ucits ETF 1D
(XZDU)
Sector: n/a
Historic Prices - up to 10 years
08/11/2024
|
$34.61
|
$35.64
|
$35.44
|
$35.52
|
0
|
07/11/2024
|
$34.61
|
$35.51
|
$35.07
|
$35.47
|
0
|
06/11/2024
|
$34.61
|
$35.31
|
$34.51
|
$35.07
|
0
|
05/11/2024
|
$34.61
|
$34.58
|
$34.29
|
$34.51
|
0
|
04/11/2024
|
$34.61
|
$34.48
|
$34.28
|
$34.38
|
0
|
01/11/2024
|
$34.61
|
$34.54
|
$34.27
|
$34.44
|
0
|
31/10/2024
|
$34.61
|
$34.85
|
$34.32
|
$34.37
|
0
|
30/10/2024
|
$34.61
|
$34.98
|
$34.79
|
$34.85
|
0
|
29/10/2024
|
$34.61
|
$34.90
|
$34.60
|
$34.85
|
0
|
28/10/2024
|
$34.61
|
$34.76
|
$34.58
|
$34.66
|
0
|
25/10/2024
|
$34.61
|
$34.87
|
$34.58
|
$34.72
|
0
|
24/10/2024
|
$34.61
|
$34.93
|
$34.56
|
$34.57
|
0
|
23/10/2024
|
$34.61
|
$34.77
|
$34.56
|
$34.57
|
0
|
22/10/2024
|
$34.61
|
$34.79
|
$34.52
|
$34.64
|
0
|
21/10/2024
|
$34.61
|
$35.03
|
$34.67
|
$34.69
|
0
|
18/10/2024
|
$34.61
|
$35.07
|
$34.90
|
$34.98
|
0
|
17/10/2024
|
$34.61
|
$35.23
|
$34.84
|
$34.99
|
0
|
16/10/2024
|
$34.61
|
$34.99
|
$34.76
|
$34.84
|
0
|
15/10/2024
|
$34.61
|
$35.15
|
$34.81
|
$34.99
|
0
|
14/10/2024
|
$34.61
|
$34.86
|
$34.61
|
$34.81
|
0
|
11/10/2024
|
$34.58
|
$34.65
|
$34.38
|
$34.60
|
0
|
10/10/2024
|
$34.58
|
$34.58
|
$34.48
|
$34.48
|
30
|
09/10/2024
|
$34.30
|
$34.54
|
$34.17
|
$34.51
|
0
|
08/10/2024
|
$34.30
|
$34.28
|
$34.01
|
$34.25
|
0
|
07/10/2024
|
$34.30
|
$34.30
|
$34.27
|
$34.27
|
260
|
04/10/2024
|
$32.26
|
$34.45
|
$34.15
|
$34.18
|
0
|
03/10/2024
|
$32.26
|
$34.40
|
$34.13
|
$34.22
|
0
|
02/10/2024
|
$32.26
|
$34.42
|
$34.11
|
$34.40
|
0
|
01/10/2024
|
$32.26
|
$34.63
|
$34.14
|
$34.25
|
0
|
30/09/2024
|
$32.26
|
$34.62
|
$34.31
|
$34.46
|
0
|
27/09/2024
|
$32.26
|
$34.65
|
$34.38
|
$34.62
|
0
|
26/09/2024
|
$32.26
|
$34.64
|
$34.28
|
$34.38
|
0
|
25/09/2024
|
$32.26
|
$34.35
|
$34.20
|
$34.28
|
0
|
24/09/2024
|
$32.26
|
$34.31
|
$34.15
|
$34.26
|
0
|
23/09/2024
|
$32.26
|
$34.24
|
$34.01
|
$34.22
|
0
|
20/09/2024
|
$32.26
|
$34.29
|
$34.00
|
$34.03
|
0
|
19/09/2024
|
$32.26
|
$34.43
|
$33.91
|
$34.26
|
0
|
18/09/2024
|
$32.26
|
$34.07
|
$33.87
|
$33.91
|
0
|
17/09/2024
|
$32.26
|
$34.18
|
$33.83
|
$34.06
|
0
|
16/09/2024
|
$32.26
|
$33.93
|
$33.72
|
$33.83
|
0
|
13/09/2024
|
$32.26
|
$33.79
|
$33.33
|
$33.33
|
0
|
12/09/2024
|
$32.26
|
$33.53
|
$32.79
|
$33.33
|
0
|
11/09/2024
|
$32.26
|
$33.20
|
$32.66
|
$32.79
|
0
|
10/09/2024
|
$32.26
|
$33.11
|
$32.86
|
$33.10
|
0
|
09/09/2024
|
$32.26
|
$33.00
|
$32.71
|
$32.86
|
0
|
06/09/2024
|
$32.26
|
$33.18
|
$32.66
|
$32.71
|
0
|
05/09/2024
|
$32.26
|
$33.28
|
$32.93
|
$32.97
|
0
|
04/09/2024
|
$32.26
|
$33.42
|
$33.02
|
$33.24
|
0
|
03/09/2024
|
$32.26
|
$33.81
|
$33.34
|
$33.42
|
0
|
02/09/2024
|
$32.26
|
$33.82
|
$33.52
|
$33.52
|
0
|
30/08/2024
|
$32.26
|
$33.70
|
$33.48
|
$33.52
|
0
|
29/08/2024
|
$32.26
|
$33.74
|
$33.45
|
$33.69
|
0
|
28/08/2024
|
$32.26
|
$33.67
|
$33.47
|
$33.50
|
0
|
27/08/2024
|
$32.26
|
$33.66
|
$33.42
|
$33.54
|
0
|
26/08/2024
|
$32.26
|
$33.76
|
$33.41
|
$33.44
|
0
|
23/08/2024
|
$32.26
|
$33.76
|
$33.41
|
$33.44
|
0
|
22/08/2024
|
$32.26
|
$33.76
|
$33.41
|
$33.44
|
0
|
21/08/2024
|
$32.26
|
$33.58
|
$33.26
|
$33.46
|
0
|
20/08/2024
|
$32.26
|
$33.50
|
$33.26
|
$33.39
|
0
|
19/08/2024
|
$32.26
|
$33.28
|
$33.05
|
$33.26
|
0
|
16/08/2024
|
$32.26
|
$33.20
|
$32.91
|
$33.05
|
0
|
15/08/2024
|
$32.26
|
$33.04
|
$32.46
|
$33.02
|
0
|
14/08/2024
|
$32.26
|
$32.57
|
$32.30
|
$32.46
|
0
|
13/08/2024
|
$32.26
|
$32.32
|
$32.26
|
$32.32
|
270
|
12/08/2024
|
$31.65
|
$32.16
|
$31.89
|
$31.99
|
0
|
09/08/2024
|
$31.65
|
$32.14
|
$31.85
|
$31.95
|
0
|
08/08/2024
|
$31.65
|
$32.01
|
$31.24
|
$31.89
|
0
|
07/08/2024
|
$31.65
|
$32.16
|
$31.63
|
$32.01
|
0
|
06/08/2024
|
$33.22
|
$33.22
|
$31.02
|
$31.65
|
0
|
05/08/2024
|
$33.22
|
$32.06
|
$30.93
|
$31.50
|
0
|
02/08/2024
|
$33.22
|
$32.84
|
$31.83
|
$32.00
|
0
|
01/08/2024
|
$33.22
|
$33.22
|
$32.75
|
$32.74
|
10
|
31/07/2024
|
$32.82
|
$32.99
|
$32.57
|
$32.95
|
0
|
30/07/2024
|
$32.82
|
$32.89
|
$32.50
|
$32.56
|
0
|
29/07/2024
|
$32.82
|
$32.82
|
$32.80
|
$32.80
|
119
|
26/07/2024
|
$33.55
|
$32.78
|
$32.44
|
$32.60
|
0
|
25/07/2024
|
$33.55
|
$32.68
|
$32.36
|
$32.60
|
0
|
24/07/2024
|
$33.55
|
$32.99
|
$32.57
|
$32.60
|
0
|
23/07/2024
|
$33.55
|
$33.15
|
$32.86
|
$32.99
|
0
|
22/07/2024
|
$33.55
|
$33.12
|
$32.91
|
$32.99
|
0
|
19/07/2024
|
$33.55
|
$33.27
|
$32.89
|
$32.92
|
0
|
18/07/2024
|
$33.55
|
$33.53
|
$33.24
|
$33.26
|
0
|
17/07/2024
|
$33.55
|
$33.59
|
$33.23
|
$33.40
|
0
|
16/07/2024
|
$33.55
|
$33.55
|
$33.55
|
$33.55
|
501
|
15/07/2024
|
$33.33
|
$33.45
|
$33.33
|
$33.45
|
260
|
12/07/2024
|
$32.89
|
$33.38
|
$33.01
|
$33.36
|
0
|
11/07/2024
|
$32.89
|
$33.38
|
$32.81
|
$33.13
|
0
|
10/07/2024
|
$32.89
|
$33.03
|
$32.87
|
$32.99
|
0
|
09/07/2024
|
$32.89
|
$33.03
|
$32.87
|
$32.87
|
0
|
08/07/2024
|
$32.89
|
$33.08
|
$32.79
|
$32.92
|
0
|
05/07/2024
|
$32.89
|
$32.82
|
$32.64
|
$32.79
|
0
|
04/07/2024
|
$32.89
|
$32.79
|
$32.67
|
$32.71
|
0
|
03/07/2024
|
$32.89
|
$32.76
|
$32.55
|
$32.70
|
0
|
02/07/2024
|
$32.89
|
$32.60
|
$32.38
|
$32.55
|
0
|
01/07/2024
|
$32.89
|
$32.77
|
$32.42
|
$32.49
|
0
|
28/06/2024
|
$32.89
|
$32.89
|
$32.67
|
$32.77
|
760
|
27/06/2024
|
$32.99
|
$32.82
|
$32.61
|
$32.71
|
0
|
26/06/2024
|
$32.99
|
$32.99
|
$32.77
|
$32.77
|
90
|
25/06/2024
|
$32.95
|
$32.98
|
$32.87
|
$32.87
|
500
|
24/06/2024
|
$32.88
|
$33.08
|
$32.82
|
$33.05
|
0
|
21/06/2024
|
$32.88
|
$32.88
|
$32.88
|
$32.88
|
615
|
20/06/2024
|
$32.32
|
$33.16
|
$32.84
|
$32.90
|
0
|
19/06/2024
|
$32.32
|
$32.92
|
$32.77
|
$32.84
|
0
|
18/06/2024
|
$32.32
|
$32.85
|
$32.48
|
$32.77
|
0
|
17/06/2024
|
$32.32
|
$32.54
|
$32.34
|
$32.48
|
0
|
14/06/2024
|
$32.32
|
$32.51
|
$32.28
|
$32.40
|
0
|
13/06/2024
|
$32.32
|
$32.62
|
$32.33
|
$32.42
|
0
|
12/06/2024
|
$32.32
|
$33.17
|
$32.10
|
$32.62
|
0
|
11/06/2024
|
$32.32
|
$32.35
|
$32.10
|
$32.19
|
0
|
10/06/2024
|
$32.32
|
$32.30
|
$32.07
|
$32.19
|
0
|
07/06/2024
|
$32.32
|
$32.35
|
$32.30
|
$32.30
|
730
|
06/06/2024
|
$31.49
|
$32.39
|
$32.18
|
$32.32
|
0
|
05/06/2024
|
$31.49
|
$32.20
|
$31.86
|
$32.18
|
0
|
04/06/2024
|
$31.49
|
$31.97
|
$31.75
|
$31.86
|
0
|
03/06/2024
|
$31.49
|
$32.04
|
$31.47
|
$31.89
|
0
|
31/05/2024
|
$31.49
|
$31.68
|
$31.42
|
$31.47
|
0
|
30/05/2024
|
$31.49
|
$31.65
|
$31.40
|
$31.54
|
0
|
29/05/2024
|
$31.49
|
$31.97
|
$31.55
|
$31.60
|
0
|
28/05/2024
|
$31.49
|
$32.12
|
$31.94
|
$31.97
|
0
|
27/05/2024
|
$31.49
|
$32.03
|
$31.79
|
$32.00
|
0
|
24/05/2024
|
$31.49
|
$32.03
|
$31.79
|
$32.00
|
0
|
23/05/2024
|
$31.49
|
$32.27
|
$31.95
|
$32.03
|
0
|
22/05/2024
|
$31.49
|
$32.21
|
$31.94
|
$32.13
|
0
|
21/05/2024
|
$31.49
|
$32.27
|
$32.10
|
$32.21
|
0
|
20/05/2024
|
$31.49
|
$32.32
|
$32.12
|
$32.27
|
0
|
17/05/2024
|
$31.49
|
$32.25
|
$32.10
|
$32.12
|
0
|
16/05/2024
|
$31.49
|
$32.35
|
$32.04
|
$32.24
|
0
|
15/05/2024
|
$31.49
|
$32.08
|
$31.75
|
$32.04
|
0
|
14/05/2024
|
$31.49
|
$31.85
|
$31.54
|
$31.75
|
0
|
13/05/2024
|
$31.49
|
$31.68
|
$31.46
|
$31.65
|
0
|
10/05/2024
|
$31.49
|
$31.50
|
$31.46
|
$31.46
|
340
|