Market data

Select a section

XTrackers (IE) Public Limited Company Msci USA Esg Ucits ETF

(XZMD)
Sector: n/a
$9.08
$0.44 5.15
Last updated: 16:49:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $8.52 $9.17 $9.08 $9.08 5,430
09/04/2025 $8.52 $8.63 $8.48 $8.63 12,383
08/04/2025 $9.08 $9.08 $8.92 $8.92 1,200
07/04/2025 $8.73 $8.81 $8.58 $8.58 16,594
04/04/2025 $9.24 $9.24 $8.97 $8.97 10,096
03/04/2025 $9.39 $9.39 $9.36 $9.36 6,480
02/04/2025 $9.46 $9.67 $9.49 $9.65 0
01/04/2025 $9.46 $9.65 $9.46 $9.63 0
31/03/2025 $9.46 $9.46 $9.42 $9.45 5,225
28/03/2025 $9.59 $9.60 $9.57 $9.57 11,299
27/03/2025 $9.77 $9.79 $9.77 $9.79 10,172
26/03/2025 $9.83 $9.83 $9.83 $9.83 11,141
25/03/2025 $9.90 $9.93 $9.90 $9.92 39,064
24/03/2025 $9.64 $9.92 $9.69 $9.90 0
21/03/2025 $9.64 $9.69 $9.64 $9.69 10,292
20/03/2025 $9.54 $9.80 $9.64 $9.72 0
19/03/2025 $9.54 $9.73 $9.62 $9.72 0
18/03/2025 $9.54 $9.77 $9.58 $9.65 0
17/03/2025 $9.54 $9.75 $9.59 $9.70 0
14/03/2025 $9.54 $9.69 $9.51 $9.65 0
13/03/2025 $9.54 $9.54 $9.51 $9.51 11,473
12/03/2025 $9.61 $9.63 $9.61 $9.63 43,032
11/03/2025 $9.90 $9.70 $9.50 $9.54 0
10/03/2025 $9.90 $9.86 $9.68 $9.70 0
07/03/2025 $9.90 $9.90 $9.76 $9.76 14,927
06/03/2025 $9.94 $9.98 $9.90 $9.98 42,452
05/03/2025 $9.94 $9.95 $9.91 $9.91 64,630
04/03/2025 $9.96 $9.96 $9.83 $9.83 79,611
03/03/2025 $10.21 $10.21 $10.18 $10.18 10,949
28/02/2025 $10.07 $10.11 $10.07 $10.07 117,456
27/02/2025 $10.32 $10.32 $10.22 $10.22 29,031
26/02/2025 $10.30 $10.33 $10.30 $10.33 64,058
25/02/2025 $10.31 $10.31 $10.20 $10.20 3,030
24/02/2025 $10.44 $10.44 $10.34 $10.37 10,121
21/02/2025 $10.60 $10.60 $10.50 $10.50 2,500
20/02/2025 $10.59 $10.59 $10.53 $10.53 6,860
19/02/2025 $10.55 $10.56 $10.55 $10.56 1,980
18/02/2025 $10.55 $10.62 $10.54 $10.56 0
17/02/2025 $10.55 $10.55 $10.55 $10.55 8,910
14/02/2025 $10.35 $10.57 $10.50 $10.52 0
13/02/2025 $10.35 $10.53 $10.36 $10.50 0
12/02/2025 $10.35 $10.39 $10.35 $10.36 14,307
11/02/2025 $10.47 $10.47 $10.46 $10.46 9,522
10/02/2025 $10.52 $10.53 $10.45 $10.50 0
07/02/2025 $10.52 $10.52 $10.47 $10.47 52,266
06/02/2025 $10.53 $10.54 $10.53 $10.46 9,557
05/02/2025 $10.43 $10.46 $10.43 $10.46 980
04/02/2025 $10.44 $10.50 $10.44 $10.46 2,940
03/02/2025 $10.40 $10.46 $10.40 $10.46 9,358
31/01/2025 $10.64 $10.69 $10.64 $10.69 9,478
30/01/2025 $10.58 $10.58 $10.52 $10.55 30,251
29/01/2025 $10.69 $10.69 $10.60 $10.59 21,805
28/01/2025 $10.58 $10.59 $10.58 $10.59 27,738
27/01/2025 $10.74 $10.83 $10.39 $10.52 0
24/01/2025 $10.74 $10.87 $10.78 $10.83 0
23/01/2025 $10.74 $10.78 $10.74 $10.78 18,546
22/01/2025 $10.62 $10.80 $10.64 $10.78 0
21/01/2025 $10.62 $10.68 $10.54 $10.65 0
20/01/2025 $10.62 $10.63 $10.62 $10.63 2,910
17/01/2025 $10.52 $10.61 $10.43 $10.61 0
16/01/2025 $10.52 $10.52 $10.51 $10.44 28,728
15/01/2025 $10.46 $10.46 $10.44 $10.44 9,749
14/01/2025 $10.31 $10.34 $10.26 $10.26 5,851
13/01/2025 $10.61 $10.27 $10.13 $10.18 0
10/01/2025 $10.61 $10.47 $10.18 $10.26 0
09/01/2025 $10.61 $10.62 $10.33 $10.40 0
08/01/2025 $10.61 $10.49 $10.33 $10.41 0
07/01/2025 $10.61 $10.61 $10.49 $10.49 3,738
06/01/2025 $10.42 $10.65 $10.44 $10.64 0
03/01/2025 $10.42 $10.46 $10.32 $10.44 0
02/01/2025 $10.42 $10.42 $10.37 $10.37 9,563
01/01/2025 $10.76 $10.48 $10.37 $10.46 0
31/12/2024 $10.76 $10.48 $10.37 $10.46 0
30/12/2024 $10.76 $10.53 $10.33 $10.41 0
27/12/2024 $10.76 $10.65 $10.47 $10.52 0
26/12/2024 $10.76 $10.58 $10.48 $10.56 0
25/12/2024 $10.76 $10.58 $10.48 $10.56 0
24/12/2024 $10.76 $10.58 $10.48 $10.56 0
23/12/2024 $10.76 $10.60 $10.42 $10.48 0
20/12/2024 $10.76 $10.53 $10.24 $10.52 0
19/12/2024 $10.76 $10.47 $10.46 $10.46 19,332
18/12/2024 $10.76 $10.76 $10.75 $10.76 14,700
17/12/2024 $10.79 $10.78 $10.64 $10.72 0
16/12/2024 $10.79 $10.82 $10.66 $10.76 0
13/12/2024 $10.79 $10.80 $10.71 $10.71 20,892
12/12/2024 $10.64 $10.97 $10.64 $10.82 0
11/12/2024 $10.64 $10.83 $10.69 $10.80 0
10/12/2024 $10.64 $10.82 $10.69 $10.75 0
09/12/2024 $10.64 $10.84 $10.70 $10.73 0
06/12/2024 $10.64 $10.87 $10.73 $10.80 0
05/12/2024 $10.64 $10.85 $10.72 $10.79 0
04/12/2024 $10.64 $10.78 $10.64 $10.76 0
03/12/2024 $10.64 $10.74 $10.60 $10.66 0
02/12/2024 $10.64 $10.73 $10.59 $10.67 0
29/11/2024 $10.64 $10.65 $10.64 $10.65 2,100
28/11/2024 $10.60 $10.62 $10.59 $10.62 20,068
27/11/2024 $10.54 $10.70 $10.56 $10.57 0
26/11/2024 $10.54 $10.69 $10.52 $10.61 0
25/11/2024 $10.54 $10.70 $10.54 $10.61 0
22/11/2024 $10.54 $10.55 $10.54 $10.51 2,000
21/11/2024 $10.47 $10.51 $10.47 $10.51 9,692
20/11/2024 $10.36 $10.58 $10.39 $10.43 0
19/11/2024 $10.36 $10.47 $10.36 $10.47 9,567
18/11/2024 $10.41 $10.45 $10.41 $10.45 18,826
15/11/2024 $10.63 $10.63 $10.40 $10.63 0
14/11/2024 $10.63 $10.74 $10.58 $10.63 0
13/11/2024 $10.63 $10.75 $10.58 $10.68 0
12/11/2024 $10.63 $10.80 $10.64 $10.70 0
11/11/2024 $10.63 $10.81 $10.66 $10.74 0
08/11/2024 $10.63 $10.66 $10.62 $10.66 25,459
07/11/2024 $10.52 $10.58 $10.52 $10.58 10,619
06/11/2024 $10.12 $10.58 $10.18 $10.44 0
05/11/2024 $10.12 $10.20 $10.05 $10.18 0
04/11/2024 $10.12 $10.19 $10.08 $10.13 0
01/11/2024 $10.12 $10.28 $10.04 $10.15 0
31/10/2024 $10.12 $10.13 $10.11 $10.13 35,221
30/10/2024 $10.34 $10.37 $10.25 $10.34 0
29/10/2024 $10.34 $10.31 $10.27 $10.31 4,629
28/10/2024 $10.34 $10.34 $10.30 $10.30 14,053
25/10/2024 $10.31 $10.38 $10.24 $10.32 0
24/10/2024 $10.31 $10.33 $10.19 $10.20 0
23/10/2024 $10.31 $10.41 $10.19 $10.20 0
22/10/2024 $10.31 $10.37 $10.05 $10.27 0
21/10/2024 $10.31 $10.32 $10.24 $10.24 4,858
18/10/2024 $10.31 $10.31 $10.30 $10.31 6,480
17/10/2024 $10.36 $10.36 $10.33 $10.33 3,240
16/10/2024 $10.23 $10.31 $10.22 $10.27 0
15/10/2024 $10.23 $10.41 $10.25 $10.28 0
14/10/2024 $10.23 $10.29 $10.23 $10.28 1,090
11/10/2024 $10.17 $10.29 $10.08 $10.20 0

Market data

Select a section