XTrackers (IE) Public Limited Company Msci USA Esg Ucits ETF
(XZMD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
$10.17
|
$10.17
|
$10.17
|
$10.17
|
1,090
|
|
09/10/2024
|
$10.06
|
$10.19
|
$10.10
|
$10.17
|
0
|
|
08/10/2024
|
$10.06
|
$10.20
|
$10.00
|
$10.12
|
0
|
|
07/10/2024
|
$10.06
|
$10.08
|
$10.05
|
$10.08
|
5,500
|
|
04/10/2024
|
$10.04
|
$10.04
|
$10.03
|
$10.03
|
799
|
|
03/10/2024
|
$10.01
|
$10.02
|
$10.01
|
$10.02
|
410
|
|
02/10/2024
|
$10.07
|
$10.06
|
$9.93
|
$10.04
|
0
|
|
01/10/2024
|
$10.07
|
$10.21
|
$9.98
|
$10.02
|
0
|
|
30/09/2024
|
$10.07
|
$10.14
|
$10.01
|
$10.09
|
0
|
|
27/09/2024
|
$10.07
|
$10.22
|
$10.08
|
$10.14
|
0
|
|
26/09/2024
|
$10.07
|
$10.36
|
$10.10
|
$10.12
|
0
|
|
25/09/2024
|
$10.07
|
$10.18
|
$10.04
|
$10.10
|
0
|
|
24/09/2024
|
$10.07
|
$10.07
|
$10.06
|
$10.06
|
1,110
|
|
23/09/2024
|
$10.05
|
$10.06
|
$10.04
|
$10.06
|
16,650
|
|
20/09/2024
|
$10.09
|
$10.12
|
$9.99
|
$10.00
|
0
|
|
19/09/2024
|
$10.09
|
$10.09
|
$10.06
|
$10.06
|
4,754
|
|
18/09/2024
|
$9.62
|
$10.04
|
$9.90
|
$9.93
|
0
|
|
17/09/2024
|
$9.62
|
$10.09
|
$9.94
|
$10.01
|
0
|
|
16/09/2024
|
$9.62
|
$10.02
|
$9.88
|
$9.94
|
0
|
|
13/09/2024
|
$9.62
|
$9.97
|
$9.80
|
$9.80
|
0
|
|
12/09/2024
|
$9.62
|
$9.88
|
$9.55
|
$9.55
|
0
|
|
11/09/2024
|
$9.62
|
$9.63
|
$9.55
|
$9.63
|
10,631
|
|
10/09/2024
|
$9.54
|
$9.69
|
$9.54
|
$9.63
|
0
|
|
09/09/2024
|
$9.54
|
$9.54
|
$9.54
|
$9.54
|
3,450
|
|
06/09/2024
|
$9.66
|
$9.74
|
$9.43
|
$9.49
|
0
|
|
05/09/2024
|
$9.66
|
$9.71
|
$9.59
|
$9.60
|
0
|
|
04/09/2024
|
$9.66
|
$9.70
|
$9.66
|
$9.70
|
200
|
|
03/09/2024
|
$9.91
|
$9.95
|
$9.76
|
$9.79
|
0
|
|
02/09/2024
|
$9.91
|
$9.92
|
$9.90
|
$9.83
|
6,600
|
|
30/08/2024
|
$9.90
|
$9.91
|
$9.82
|
$9.83
|
0
|
|
29/08/2024
|
$9.90
|
$9.91
|
$9.90
|
$9.91
|
1,110
|
|
28/08/2024
|
$9.93
|
$10.01
|
$9.84
|
$9.86
|
0
|
|
27/08/2024
|
$9.93
|
$9.99
|
$9.85
|
$9.93
|
0
|
|
26/08/2024
|
$9.93
|
$9.93
|
$9.91
|
$9.91
|
260
|
|
23/08/2024
|
$9.93
|
$9.93
|
$9.91
|
$9.91
|
260
|
|
22/08/2024
|
$9.93
|
$9.93
|
$9.91
|
$9.91
|
260
|
|
21/08/2024
|
$9.68
|
$9.99
|
$9.85
|
$9.92
|
0
|
|
20/08/2024
|
$9.68
|
$9.97
|
$9.86
|
$9.91
|
0
|
|
19/08/2024
|
$9.68
|
$9.87
|
$9.75
|
$9.86
|
0
|
|
16/08/2024
|
$9.68
|
$9.84
|
$9.67
|
$9.77
|
0
|
|
15/08/2024
|
$9.68
|
$9.73
|
$9.68
|
$9.73
|
200
|
|
14/08/2024
|
$9.09
|
$9.66
|
$9.43
|
$9.57
|
0
|
|
13/08/2024
|
$9.09
|
$9.52
|
$9.37
|
$9.51
|
0
|
|
12/08/2024
|
$9.09
|
$9.48
|
$9.33
|
$9.37
|
0
|
|
09/08/2024
|
$9.09
|
$9.40
|
$9.28
|
$9.34
|
0
|
|
08/08/2024
|
$9.09
|
$9.28
|
$9.09
|
$9.28
|
600
|
|
07/08/2024
|
$9.25
|
$9.39
|
$9.21
|
$9.31
|
0
|
|
06/08/2024
|
$9.25
|
$9.25
|
$9.21
|
$9.21
|
3,600
|
|
05/08/2024
|
$9.77
|
$9.33
|
$8.94
|
$9.18
|
0
|
|
02/08/2024
|
$9.77
|
$9.66
|
$9.31
|
$9.33
|
0
|
|
01/08/2024
|
$9.77
|
$9.77
|
$9.66
|
$9.66
|
1,120
|
|
31/07/2024
|
$9.67
|
$9.75
|
$9.67
|
$9.75
|
1,140
|
|
30/07/2024
|
$9.58
|
$9.74
|
$9.55
|
$9.58
|
0
|
|
29/07/2024
|
$9.58
|
$9.73
|
$9.61
|
$9.64
|
0
|
|
26/07/2024
|
$9.58
|
$9.68
|
$9.53
|
$9.63
|
0
|
|
25/07/2024
|
$9.58
|
$9.63
|
$9.57
|
$9.63
|
4,560
|
|
24/07/2024
|
$9.82
|
$9.93
|
$9.66
|
$9.67
|
0
|
|
23/07/2024
|
$9.82
|
$9.94
|
$9.83
|
$9.93
|
0
|
|
22/07/2024
|
$9.82
|
$9.83
|
$9.82
|
$9.83
|
2,240
|
|
19/07/2024
|
$9.81
|
$9.82
|
$9.76
|
$9.76
|
3,330
|
|
18/07/2024
|
$10.07
|
$10.02
|
$9.77
|
$9.86
|
0
|
|
17/07/2024
|
$10.07
|
$10.07
|
$9.92
|
$9.94
|
0
|
|
16/07/2024
|
$10.07
|
$10.11
|
$10.03
|
$10.07
|
0
|
|
15/07/2024
|
$10.07
|
$10.10
|
$10.06
|
$10.09
|
16,511
|
|
12/07/2024
|
$10.06
|
$10.07
|
$9.83
|
$10.06
|
0
|
|
11/07/2024
|
$10.06
|
$10.06
|
$9.97
|
$9.97
|
3,851
|
|
10/07/2024
|
$9.92
|
$10.00
|
$9.93
|
$9.97
|
0
|
|
09/07/2024
|
$9.92
|
$9.93
|
$9.92
|
$9.93
|
1
|
|
08/07/2024
|
$9.88
|
$9.92
|
$9.87
|
$9.92
|
16,200
|
|
05/07/2024
|
$9.86
|
$9.87
|
$9.85
|
$9.87
|
4,360
|
|
04/07/2024
|
$9.77
|
$9.89
|
$9.81
|
$9.84
|
0
|
|
03/07/2024
|
$9.77
|
$9.81
|
$9.77
|
$9.81
|
3,300
|
|
02/07/2024
|
$9.70
|
$9.74
|
$9.64
|
$9.71
|
0
|
|
01/07/2024
|
$9.70
|
$9.70
|
$9.70
|
$9.69
|
2,220
|
|
28/06/2024
|
$9.68
|
$9.89
|
$9.66
|
$9.77
|
0
|
|
27/06/2024
|
$9.68
|
$9.81
|
$9.63
|
$9.72
|
0
|
|
26/06/2024
|
$9.68
|
$9.80
|
$9.67
|
$9.69
|
0
|
|
25/06/2024
|
$9.68
|
$9.70
|
$9.68
|
$9.70
|
3,330
|
|
24/06/2024
|
$9.78
|
$9.77
|
$9.68
|
$9.72
|
0
|
|
21/06/2024
|
$9.78
|
$9.79
|
$9.51
|
$9.71
|
0
|
|
20/06/2024
|
$9.78
|
$9.79
|
$9.77
|
$9.79
|
6,250
|
|
19/06/2024
|
$9.65
|
$9.83
|
$9.71
|
$9.77
|
0
|
|
18/06/2024
|
$9.65
|
$9.74
|
$9.65
|
$9.71
|
0
|
|
17/06/2024
|
$9.65
|
$9.65
|
$9.64
|
$9.65
|
3,515
|
|
14/06/2024
|
$9.50
|
$9.69
|
$9.57
|
$9.62
|
0
|
|
13/06/2024
|
$9.50
|
$9.67
|
$9.57
|
$9.60
|
0
|
|
12/06/2024
|
$9.50
|
$9.76
|
$9.45
|
$9.62
|
0
|
|
11/06/2024
|
$9.50
|
$9.59
|
$9.37
|
$9.45
|
0
|
|
10/06/2024
|
$9.50
|
$9.57
|
$9.39
|
$9.48
|
0
|
|
07/06/2024
|
$9.50
|
$9.50
|
$9.49
|
$9.49
|
320
|
|
06/06/2024
|
$9.37
|
$9.59
|
$9.42
|
$9.49
|
0
|
|
05/06/2024
|
$9.37
|
$9.46
|
$9.33
|
$9.46
|
0
|
|
04/06/2024
|
$9.37
|
$9.46
|
$9.23
|
$9.33
|
0
|
|
03/06/2024
|
$9.37
|
$9.37
|
$9.34
|
$9.34
|
1,170
|
|
31/05/2024
|
$9.34
|
$9.36
|
$9.20
|
$9.23
|
0
|
|
30/05/2024
|
$9.34
|
$9.34
|
$9.31
|
$9.31
|
4,640
|
|
29/05/2024
|
$9.41
|
$9.45
|
$9.31
|
$9.39
|
0
|
|
28/05/2024
|
$9.41
|
$9.43
|
$9.41
|
$9.43
|
1,150
|
|
27/05/2024
|
$9.40
|
$9.40
|
$9.40
|
$9.40
|
1
|