Market data

Select a section

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

(XZMD)
Sector: n/a
$10.66
$0.08 0.76
Last updated: 17:13:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $9.40 $9.40 $9.40 $9.40 1
23/05/2024 $9.43 $9.43 $9.43 $9.43 2,518
22/05/2024 $9.39 $9.39 $9.38 $9.38 3,420
21/05/2024 $9.34 $9.49 $9.36 $9.40 0
20/05/2024 $9.34 $9.43 $9.33 $9.40 0
17/05/2024 $9.34 $9.35 $9.34 $9.35 1
16/05/2024 $9.17 $9.43 $9.35 $9.40 0
15/05/2024 $9.17 $9.35 $9.22 $9.35 0
14/05/2024 $9.17 $9.22 $9.17 $9.22 1,160
13/05/2024 $9.19 $9.19 $9.19 $9.19 3,510
10/05/2024 $8.95 $9.24 $9.15 $9.19 0

Market data

Select a section