Market data

Select a section

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

(XZMD)
Sector: n/a
$12.02
$-0.11 -0.87
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $12.07 $12.13 $11.99 $12.02 0
30/10/2025 $12.07 $12.13 $12.07 $12.13 8,267
29/10/2025 $11.62 $12.19 $12.09 $12.13 0
28/10/2025 $11.62 $12.18 $12.03 $12.09 0
27/10/2025 $11.62 $12.05 $11.95 $12.03 0
24/10/2025 $11.62 $11.95 $11.75 $11.91 0
23/10/2025 $11.62 $11.81 $11.65 $11.75 0
22/10/2025 $11.62 $11.88 $11.72 $11.75 0
21/10/2025 $11.62 $11.80 $11.72 $11.77 0
20/10/2025 $11.62 $11.79 $11.60 $11.77 0
17/10/2025 $11.62 $11.69 $11.41 $11.60 0
16/10/2025 $11.62 $11.74 $11.68 $11.69 0
15/10/2025 $11.62 $11.76 $11.57 $11.71 0
14/10/2025 $11.62 $11.62 $11.55 $11.57 0
13/10/2025 $11.81 $11.72 $11.53 $11.62 0
10/10/2025 $11.81 $11.81 $11.63 $11.63 1,811
09/10/2025 $11.77 $11.97 $11.75 $11.78 0
08/10/2025 $11.77 $11.82 $11.74 $11.81 0
07/10/2025 $11.77 $11.96 $11.77 $11.78 0
06/10/2025 $11.77 $11.88 $11.71 $11.81 0
03/10/2025 $11.77 $11.78 $11.77 $11.78 8,495
02/10/2025 $11.37 $11.83 $11.69 $11.71 0
01/10/2025 $11.37 $11.71 $11.57 $11.69 0
30/09/2025 $11.37 $11.65 $11.59 $11.61 0
29/09/2025 $11.37 $11.77 $11.53 $11.63 0
26/09/2025 $11.37 $11.57 $11.45 $11.52 0
25/09/2025 $11.37 $11.57 $11.40 $11.47 0
24/09/2025 $11.37 $11.63 $11.56 $11.57 0
23/09/2025 $11.37 $11.74 $11.60 $11.62 0
22/09/2025 $11.37 $11.63 $11.52 $11.61 0
19/09/2025 $11.37 $11.71 $11.54 $11.57 0
18/09/2025 $11.37 $11.64 $11.50 $11.60 0
17/09/2025 $11.37 $11.58 $11.45 $11.50 0
16/09/2025 $11.37 $11.61 $11.49 $11.50 0
15/09/2025 $11.37 $11.56 $11.37 $11.54 0
12/09/2025 $11.37 $11.54 $11.42 $11.48 0
11/09/2025 $11.37 $11.48 $11.30 $11.45 0
10/09/2025 $11.37 $11.37 $11.37 $11.37 8,787
09/09/2025 $11.30 $11.36 $11.27 $11.30 0
08/09/2025 $11.30 $11.33 $11.27 $11.32 0
05/09/2025 $11.30 $11.38 $11.22 $11.27 0
04/09/2025 $11.30 $11.30 $11.23 $11.29 0
03/09/2025 $11.30 $11.35 $11.11 $11.26 0
02/09/2025 $11.30 $11.29 $11.10 $11.11 0
01/09/2025 $11.30 $11.33 $11.20 $11.29 0
29/08/2025 $11.30 $11.35 $11.24 $11.27 0
28/08/2025 $11.30 $11.36 $11.30 $11.30 0
27/08/2025 $11.30 $11.33 $11.30 $11.33 5,473
26/08/2025 $11.13 $11.30 $11.16 $11.25 0
25/08/2025 $11.13 $11.32 $11.07 $11.30 0
22/08/2025 $11.13 $11.32 $11.07 $11.30 0
21/08/2025 $11.13 $11.13 $11.13 $11.13 24,316
20/08/2025 $11.22 $11.26 $11.04 $11.10 0
19/08/2025 $11.22 $11.22 $11.22 $11.22 4,449
18/08/2025 $11.24 $11.38 $11.14 $11.24 0
15/08/2025 $11.24 $11.24 $11.23 $11.23 1,010
14/08/2025 $11.23 $11.23 $11.22 $11.22 4,899
13/08/2025 $11.25 $11.25 $11.24 $11.24 451
12/08/2025 $11.15 $11.28 $11.07 $11.16 0
11/08/2025 $11.15 $11.15 $11.14 $11.14 5,677
08/08/2025 $11.16 $11.16 $11.06 $11.12 0
07/08/2025 $11.16 $11.16 $11.06 $11.06 5,184
06/08/2025 $11.08 $11.10 $11.08 $11.10 4,516
05/08/2025 $10.92 $11.24 $11.05 $11.07 0
04/08/2025 $10.92 $11.11 $10.93 $11.09 0
01/08/2025 $10.92 $10.93 $10.92 $10.93 1,030
31/07/2025 $11.05 $11.30 $11.17 $11.18 0
30/07/2025 $11.05 $11.24 $11.14 $11.17 0
29/07/2025 $11.05 $11.22 $11.15 $11.15 0
28/07/2025 $11.05 $11.22 $11.15 $11.17 0
25/07/2025 $11.05 $11.16 $11.11 $11.16 0
24/07/2025 $11.05 $11.20 $11.07 $11.13 0
23/07/2025 $11.05 $11.07 $11.05 $11.07 5,569
22/07/2025 $11.03 $11.06 $10.98 $11.02 0
21/07/2025 $11.03 $11.09 $11.01 $11.06 0
18/07/2025 $11.03 $11.03 $11.01 $11.01 19,240
17/07/2025 $10.89 $11.03 $10.89 $10.99 0
16/07/2025 $10.89 $10.91 $10.89 $10.89 7,822
15/07/2025 $10.86 $11.01 $10.90 $10.94 0
14/07/2025 $10.86 $10.94 $10.77 $10.90 0
11/07/2025 $10.86 $10.88 $10.86 $10.88 1,040
10/07/2025 $10.89 $10.92 $10.89 $10.92 4,600
09/07/2025 $10.83 $10.92 $10.81 $10.87 0
08/07/2025 $10.83 $10.83 $10.82 $10.82 11,967
07/07/2025 $10.88 $10.96 $10.73 $10.83 0
04/07/2025 $10.88 $10.91 $10.81 $10.85 0
03/07/2025 $10.88 $10.91 $10.88 $10.91 9,252
02/07/2025 $10.77 $10.88 $10.64 $10.81 0
01/07/2025 $10.77 $10.78 $10.75 $10.78 55,613
30/06/2025 $10.79 $10.79 $10.78 $10.78 4,641
27/06/2025 $10.77 $10.77 $10.77 $10.77 10,422
26/06/2025 $10.67 $10.68 $10.67 $10.68 5,773
25/06/2025 $10.63 $10.63 $10.63 $10.63 14,160
24/06/2025 $10.55 $10.59 $10.55 $10.59 5,887
23/06/2025 $10.53 $10.45 $10.33 $10.42 0
20/06/2025 $10.53 $10.49 $10.33 $10.40 0
19/06/2025 $10.53 $10.48 $10.31 $10.33 0
18/06/2025 $10.53 $10.51 $10.43 $10.48 0
17/06/2025 $10.53 $10.56 $10.46 $10.49 0
16/06/2025 $10.53 $10.56 $10.53 $10.56 10,614
13/06/2025 $10.48 $10.50 $10.48 $10.50 9,450
12/06/2025 $10.54 $10.58 $10.54 $10.58 4,709
11/06/2025 $10.52 $10.66 $10.56 $10.62 0
10/06/2025 $10.52 $10.56 $10.52 $10.56 2,160
09/06/2025 $10.49 $10.54 $10.48 $10.48 0
06/06/2025 $10.49 $10.52 $10.41 $10.48 0
05/06/2025 $10.49 $10.49 $10.46 $10.49 8,633
04/06/2025 $10.45 $10.46 $10.45 $10.45 4,796
03/06/2025 $10.27 $10.44 $10.30 $10.43 0
02/06/2025 $10.27 $10.30 $10.27 $10.30 15,587
30/05/2025 $10.37 $10.37 $10.34 $10.35 6,051
29/05/2025 $10.49 $10.49 $10.37 $10.41 25,888
28/05/2025 $10.31 $10.44 $10.36 $10.37 0
27/05/2025 $10.31 $10.36 $10.31 $10.36 2,220
26/05/2025 $10.26 $10.26 $10.12 $10.17 47,327
23/05/2025 $10.26 $10.26 $10.12 $10.17 47,327
22/05/2025 $10.43 $10.41 $10.19 $10.26 0
21/05/2025 $10.43 $10.44 $10.32 $10.41 0
20/05/2025 $10.43 $10.47 $10.41 $10.44 0
19/05/2025 $10.43 $10.43 $10.42 $10.42 1,060
16/05/2025 $10.24 $10.42 $10.32 $10.40 0
15/05/2025 $10.24 $10.32 $10.24 $10.32 1,080
14/05/2025 $10.17 $10.30 $10.23 $10.28 0
13/05/2025 $10.17 $10.24 $10.17 $10.24 5,647
12/05/2025 $10.08 $10.09 $10.07 $10.09 15,140
09/05/2025 $9.90 $9.90 $9.86 $9.86 20,180
08/05/2025 $9.82 $9.99 $9.76 $9.91 0
07/05/2025 $9.82 $9.82 $9.76 $9.76 1,160
06/05/2025 $9.77 $9.81 $9.77 $9.81 272,734
05/05/2025 $9.52 $9.85 $9.52 $9.84 149,896

Market data

Select a section