XTrackers (IE) Public Limited Xtrackers Msci USA ESG Ucits ETF
(XZMU)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$75.02
|
$75.17
|
$74.76
|
$74.77
|
41,972
|
|
30/10/2025
|
$75.66
|
$75.66
|
$75.00
|
$75.42
|
25,273
|
|
29/10/2025
|
$75.65
|
$75.70
|
$75.38
|
$75.38
|
13,150
|
|
28/10/2025
|
$74.88
|
$75.28
|
$74.88
|
$75.19
|
17,577
|
|
27/10/2025
|
$74.57
|
$74.81
|
$74.50
|
$74.81
|
21,028
|
|
24/10/2025
|
$73.55
|
$74.05
|
$73.49
|
$74.04
|
5,796
|
|
23/10/2025
|
$72.98
|
$73.07
|
$72.82
|
$73.07
|
55,322
|
|
22/10/2025
|
$73.37
|
$73.41
|
$73.03
|
$73.03
|
6,642
|
|
21/10/2025
|
$73.19
|
$73.29
|
$73.01
|
$73.16
|
15,185
|
|
20/10/2025
|
$72.91
|
$73.21
|
$72.72
|
$73.18
|
543,022
|
|
17/10/2025
|
$71.17
|
$72.51
|
$71.03
|
$72.08
|
33,143
|
|
16/10/2025
|
$72.80
|
$72.93
|
$72.69
|
$72.69
|
12,461
|
|
15/10/2025
|
$72.56
|
$72.83
|
$72.56
|
$72.83
|
10,629
|
|
14/10/2025
|
$71.73
|
$71.96
|
$71.35
|
$71.96
|
2,907
|
|
13/10/2025
|
$72.50
|
$72.50
|
$71.97
|
$72.29
|
7,905
|
|
10/10/2025
|
$73.27
|
$73.60
|
$72.39
|
$72.39
|
22,552
|
|
09/10/2025
|
$73.57
|
$73.62
|
$73.26
|
$73.26
|
57,412
|
|
08/10/2025
|
$73.09
|
$73.48
|
$73.09
|
$73.44
|
55,799
|
|
07/10/2025
|
$73.52
|
$73.70
|
$73.25
|
$73.26
|
35,546
|
|
06/10/2025
|
$73.24
|
$73.43
|
$73.18
|
$73.43
|
12,138
|
|
03/10/2025
|
$73.21
|
$73.25
|
$73.02
|
$73.25
|
22,237
|
|
02/10/2025
|
$73.09
|
$73.21
|
$72.83
|
$72.82
|
33,773
|
|
01/10/2025
|
$72.02
|
$72.71
|
$72.02
|
$72.71
|
5,017
|
|
30/09/2025
|
$72.14
|
$72.25
|
$72.13
|
$72.18
|
7,343
|
|
29/09/2025
|
$72.28
|
$72.56
|
$72.28
|
$72.33
|
20,690
|
|
26/09/2025
|
$71.50
|
$71.84
|
$71.34
|
$71.65
|
28,787
|
|
25/09/2025
|
$71.73
|
$71.84
|
$71.05
|
$71.44
|
38,780
|
|
24/09/2025
|
$72.08
|
$72.08
|
$71.53
|
$71.86
|
19,395
|
|
23/09/2025
|
$72.51
|
$72.53
|
$72.26
|
$72.26
|
7,671
|
|
22/09/2025
|
$71.97
|
$72.25
|
$71.97
|
$72.15
|
33,490
|
|
19/09/2025
|
$71.98
|
$72.17
|
$71.96
|
$71.96
|
4,349
|
|
18/09/2025
|
$72.02
|
$72.22
|
$71.94
|
$72.13
|
21,606
|
|
17/09/2025
|
$71.58
|
$71.58
|
$71.41
|
$71.47
|
6,216
|
|
16/09/2025
|
$71.88
|
$71.98
|
$71.49
|
$71.50
|
20,526
|
|
15/09/2025
|
$71.49
|
$71.77
|
$71.27
|
$71.74
|
60,067
|
|
12/09/2025
|
$71.41
|
$71.43
|
$71.31
|
$71.35
|
6,225
|
|
11/09/2025
|
$70.67
|
$71.26
|
$70.53
|
$71.26
|
258,238
|
|
10/09/2025
|
$70.61
|
$70.79
|
$70.56
|
$70.67
|
28,549
|
|
09/09/2025
|
$70.48
|
$70.48
|
$70.27
|
$70.27
|
1,991
|
|
08/09/2025
|
$70.26
|
$70.42
|
$70.25
|
$70.42
|
7,890
|
|
05/09/2025
|
$70.63
|
$70.70
|
$69.91
|
$70.07
|
51,239
|
|
04/09/2025
|
$70.17
|
$70.21
|
$70.00
|
$70.21
|
8,017
|
|
03/09/2025
|
$69.74
|
$70.15
|
$69.74
|
$70.03
|
9,722
|
|
02/09/2025
|
$70.09
|
$70.09
|
$69.03
|
$69.03
|
10,398
|
|
01/09/2025
|
$70.17
|
$70.18
|
$70.04
|
$70.18
|
1,902
|
|
29/08/2025
|
$70.52
|
$70.52
|
$70.05
|
$70.06
|
37,297
|
|
28/08/2025
|
$70.41
|
$70.47
|
$70.29
|
$70.29
|
5,413
|
|
27/08/2025
|
$70.31
|
$70.46
|
$70.23
|
$70.46
|
4,333
|
|
26/08/2025
|
$69.98
|
$70.07
|
$69.90
|
$69.96
|
46,751
|
|
25/08/2025
|
$68.87
|
$70.28
|
$68.87
|
$70.28
|
304
|
|
22/08/2025
|
$68.87
|
$70.28
|
$68.87
|
$70.28
|
304
|
|
21/08/2025
|
$69.27
|
$69.30
|
$68.96
|
$69.18
|
45,238
|
|
20/08/2025
|
$69.28
|
$69.41
|
$68.65
|
$69.00
|
106,462
|
|
19/08/2025
|
$69.71
|
$70.01
|
$69.66
|
$69.66
|
103,924
|
|
18/08/2025
|
$69.64
|
$69.90
|
$69.57
|
$69.73
|
11,857
|
|
15/08/2025
|
$69.86
|
$69.86
|
$69.70
|
$69.77
|
1,356
|
|
14/08/2025
|
$69.79
|
$69.86
|
$69.58
|
$69.60
|
3,440
|
|
13/08/2025
|
$69.57
|
$69.98
|
$69.57
|
$69.80
|
6,010
|
|
12/08/2025
|
$68.95
|
$69.33
|
$68.90
|
$69.30
|
19,273
|
|
11/08/2025
|
$69.12
|
$69.15
|
$68.96
|
$69.08
|
49,078
|
|
08/08/2025
|
$68.70
|
$69.09
|
$68.70
|
$68.96
|
26,421
|
|
07/08/2025
|
$69.08
|
$69.46
|
$68.64
|
$68.64
|
74,226
|
|
06/08/2025
|
$68.97
|
$69.04
|
$68.65
|
$68.88
|
16,623
|
|
05/08/2025
|
$69.31
|
$69.31
|
$68.71
|
$68.72
|
15,595
|
|
04/08/2025
|
$68.13
|
$68.84
|
$68.13
|
$68.83
|
18,298
|
|
01/08/2025
|
$68.46
|
$68.46
|
$67.57
|
$67.78
|
52,056
|
|
31/07/2025
|
$69.97
|
$70.08
|
$69.96
|
$69.36
|
11,759
|
|
30/07/2025
|
$69.35
|
$69.39
|
$69.25
|
$69.35
|
12,881
|
|
29/07/2025
|
$69.50
|
$69.61
|
$69.19
|
$69.19
|
3,896
|
|
28/07/2025
|
$69.65
|
$69.65
|
$69.32
|
$69.34
|
21,595
|
|
25/07/2025
|
$69.13
|
$69.23
|
$69.03
|
$69.23
|
6,412
|
|
24/07/2025
|
$69.03
|
$69.16
|
$69.01
|
$69.07
|
18,500
|
|
23/07/2025
|
$68.72
|
$68.81
|
$68.54
|
$68.69
|
18,849
|
|
22/07/2025
|
$68.34
|
$68.46
|
$68.22
|
$68.44
|
288
|
|
21/07/2025
|
$68.48
|
$68.68
|
$68.45
|
$68.68
|
4,835
|
|
18/07/2025
|
$68.49
|
$68.79
|
$68.31
|
$68.31
|
15,498
|
|
17/07/2025
|
$67.96
|
$68.20
|
$67.87
|
$68.19
|
33,188
|
|
16/07/2025
|
$67.23
|
$67.71
|
$67.18
|
$67.56
|
29,588
|
|
15/07/2025
|
$68.06
|
$68.17
|
$67.76
|
$67.83
|
11,780
|
|
14/07/2025
|
$67.30
|
$67.64
|
$67.28
|
$67.61
|
19,378
|
|
11/07/2025
|
$67.61
|
$67.63
|
$67.36
|
$67.54
|
12,222
|
|
10/07/2025
|
$67.47
|
$67.72
|
$67.46
|
$67.72
|
17,123
|
|
09/07/2025
|
$67.14
|
$67.71
|
$67.12
|
$67.44
|
38,497
|
|
08/07/2025
|
$67.24
|
$67.33
|
$67.10
|
$67.14
|
26,115
|
|
07/07/2025
|
$67.38
|
$67.46
|
$67.19
|
$67.19
|
28,731
|
|
04/07/2025
|
$67.52
|
$67.52
|
$67.31
|
$67.33
|
9,012
|
|
03/07/2025
|
$67.29
|
$67.74
|
$67.27
|
$67.74
|
45,796
|
|
02/07/2025
|
$67.08
|
$67.09
|
$66.69
|
$67.07
|
24,222
|
|
01/07/2025
|
$66.89
|
$66.94
|
$66.68
|
$66.87
|
62,346
|
|
30/06/2025
|
$67.04
|
$67.09
|
$66.82
|
$66.93
|
84,834
|
|
27/06/2025
|
$66.61
|
$66.87
|
$66.52
|
$66.87
|
24,626
|
|
26/06/2025
|
$66.32
|
$66.35
|
$66.13
|
$66.34
|
18,650
|
|
25/06/2025
|
$65.91
|
$66.08
|
$65.86
|
$65.93
|
33,422
|
|
24/06/2025
|
$65.85
|
$65.85
|
$65.44
|
$65.75
|
39,267
|
|
23/06/2025
|
$64.39
|
$64.76
|
$64.18
|
$64.73
|
2,959
|
|
20/06/2025
|
$64.62
|
$64.91
|
$64.51
|
$64.51
|
11,770
|
|
19/06/2025
|
$64.42
|
$64.47
|
$63.98
|
$64.10
|
1,643
|
|
18/06/2025
|
$65.07
|
$65.16
|
$64.78
|
$65.05
|
9,487
|
|
17/06/2025
|
$65.07
|
$65.20
|
$65.03
|
$65.11
|
14,283
|
|
16/06/2025
|
$65.00
|
$65.62
|
$65.00
|
$65.58
|
4,503
|
|
13/06/2025
|
$64.71
|
$65.15
|
$64.58
|
$65.15
|
54,074
|
|
12/06/2025
|
$65.36
|
$65.69
|
$65.06
|
$65.67
|
13,443
|
|
11/06/2025
|
$65.52
|
$66.02
|
$65.52
|
$65.89
|
37,425
|
|
10/06/2025
|
$65.22
|
$65.52
|
$65.11
|
$65.50
|
21,389
|
|
09/06/2025
|
$65.11
|
$65.16
|
$65.04
|
$65.10
|
4,432
|
|
06/06/2025
|
$64.82
|
$65.20
|
$64.66
|
$65.05
|
18,177
|
|
05/06/2025
|
$64.89
|
$65.12
|
$64.64
|
$65.11
|
51,626
|
|
04/06/2025
|
$64.92
|
$64.99
|
$64.74
|
$64.89
|
10,208
|
|
03/06/2025
|
$64.13
|
$64.72
|
$63.98
|
$64.71
|
12,639
|
|
02/06/2025
|
$63.67
|
$64.04
|
$63.56
|
$63.92
|
23,159
|
|
30/05/2025
|
$64.27
|
$64.38
|
$64.03
|
$64.15
|
115,522
|
|
29/05/2025
|
$65.08
|
$65.26
|
$64.39
|
$64.47
|
23,386
|
|
28/05/2025
|
$64.42
|
$64.72
|
$64.33
|
$64.33
|
31,286
|
|
27/05/2025
|
$63.84
|
$64.27
|
$63.79
|
$64.27
|
11,142
|
|
26/05/2025
|
$63.61
|
$63.71
|
$62.72
|
$63.15
|
86,911
|
|
23/05/2025
|
$63.61
|
$63.71
|
$62.72
|
$63.15
|
86,911
|
|
22/05/2025
|
$63.68
|
$63.93
|
$63.46
|
$63.65
|
18,632
|
|
21/05/2025
|
$64.28
|
$64.58
|
$64.09
|
$64.57
|
9,218
|
|
20/05/2025
|
$64.66
|
$64.75
|
$64.51
|
$64.67
|
10,066
|
|
19/05/2025
|
$63.91
|
$64.63
|
$63.76
|
$64.52
|
24,413
|
|
16/05/2025
|
$64.17
|
$64.41
|
$64.11
|
$64.41
|
288,177
|
|
15/05/2025
|
$63.56
|
$63.92
|
$63.29
|
$63.91
|
8,817
|
|
14/05/2025
|
$63.44
|
$63.76
|
$63.36
|
$63.63
|
61,174
|
|
13/05/2025
|
$62.69
|
$63.42
|
$62.67
|
$63.37
|
16,314
|
|
12/05/2025
|
$62.11
|
$62.75
|
$62.11
|
$62.47
|
48,137
|
|
09/05/2025
|
$61.12
|
$61.39
|
$61.09
|
$61.12
|
30,822
|
|
08/05/2025
|
$61.14
|
$61.31
|
$60.82
|
$61.22
|
12,314
|
|
07/05/2025
|
$60.74
|
$60.87
|
$60.32
|
$60.38
|
13,982
|
|
06/05/2025
|
$60.92
|
$60.92
|
$60.30
|
$60.83
|
15,348
|
|
05/05/2025
|
$60.50
|
$61.05
|
$60.37
|
$60.94
|
51,644
|