Market data

Select a section

XTrackers (IE) Public Limited Xtrackers Msci USA ESG Ucits ETF

(XZMU)
Sector: n/a
$65.56
$0.66 1.01
Last updated: 16:53:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $64.86 $65.56 $64.85 $65.56 84,535
16/01/2025 $65.00 $65.06 $64.70 $64.54 28,817
15/01/2025 $63.43 $64.65 $63.42 $64.54 29,200
14/01/2025 $63.79 $64.00 $63.30 $63.36 35,528
13/01/2025 $63.08 $63.08 $62.74 $62.94 6,302
10/01/2025 $64.25 $64.44 $63.37 $63.37 5,428
09/01/2025 $64.29 $64.39 $64.20 $64.27 138
08/01/2025 $64.51 $64.53 $64.03 $64.41 12,884
07/01/2025 $65.18 $65.59 $64.85 $64.85 8,681
06/01/2025 $64.99 $65.76 $64.99 $65.76 38,412
03/01/2025 $63.97 $64.48 $63.89 $64.48 10,634
02/01/2025 $64.36 $64.69 $63.90 $64.15 6,683
01/01/2025 $64.30 $64.62 $64.30 $64.62 2
31/12/2024 $64.30 $64.62 $64.30 $64.62 2
30/12/2024 $64.74 $64.87 $63.96 $64.36 534
27/12/2024 $64.80 $65.68 $64.78 $65.03 10,252
26/12/2024 $65.29 $65.33 $65.29 $65.29 1,010
25/12/2024 $65.29 $65.33 $65.29 $65.29 1,010
24/12/2024 $65.29 $65.33 $65.29 $65.29 1,010
23/12/2024 $65.08 $65.08 $64.49 $64.72 50,792
20/12/2024 $63.82 $64.97 $63.26 $64.97 63,326
19/12/2024 $64.44 $64.74 $64.33 $64.60 5,785
18/12/2024 $66.29 $66.52 $66.11 $66.48 42,887
17/12/2024 $66.31 $66.38 $66.19 $66.30 28,761
16/12/2024 $66.25 $66.50 $66.23 $66.50 3,063
13/12/2024 $66.54 $66.79 $66.16 $66.15 97,415
12/12/2024 $66.90 $67.04 $66.77 $66.89 23,468
11/12/2024 $66.17 $66.76 $66.17 $66.76 9,811
10/12/2024 $66.18 $66.53 $66.17 $66.33 10,120
09/12/2024 $66.80 $66.80 $66.29 $66.33 996
06/12/2024 $66.60 $66.93 $66.48 $66.69 1,219
05/12/2024 $66.55 $66.77 $66.51 $66.69 13,074
04/12/2024 $66.09 $66.49 $66.08 $66.49 3,438
03/12/2024 $66.03 $66.03 $65.73 $65.81 8,787
02/12/2024 $65.68 $65.97 $65.63 $65.91 6,708
29/11/2024 $65.60 $65.81 $65.57 $65.81 13,448
28/11/2024 $65.56 $65.60 $65.48 $65.54 605
27/11/2024 $65.63 $65.71 $65.35 $65.35 307
26/11/2024 $65.43 $65.62 $65.36 $65.58 16,303
25/11/2024 $65.56 $65.87 $65.50 $65.58 7,101
22/11/2024 $65.14 $65.28 $64.86 $64.97 17,054
21/11/2024 $64.58 $65.21 $64.48 $64.97 47,295
20/11/2024 $65.16 $65.19 $64.21 $64.42 25,060
19/11/2024 $64.66 $64.70 $64.01 $64.59 30,352
18/11/2024 $64.44 $64.61 $64.27 $64.59 118,865
15/11/2024 $64.91 $65.02 $64.28 $65.68 49,270
14/11/2024 $65.83 $66.00 $65.59 $65.68 31,113
13/11/2024 $65.81 $66.20 $65.79 $65.99 16,677
12/11/2024 $66.15 $66.17 $65.79 $65.99 5,997
11/11/2024 $65.95 $66.25 $65.88 $66.21 19,681
08/11/2024 $65.49 $65.70 $65.38 $65.68 13,154
07/11/2024 $64.78 $65.24 $64.78 $65.24 24,823
06/11/2024 $64.07 $64.74 $63.99 $64.33 14,311
05/11/2024 $62.35 $62.82 $62.35 $62.81 10,442
04/11/2024 $62.53 $62.56 $62.25 $62.49 5,988
01/11/2024 $62.28 $62.82 $62.23 $62.67 10,998
31/10/2024 $62.92 $63.12 $62.34 $62.49 19,700
30/10/2024 $63.90 $63.93 $63.61 $63.58 22,671
29/10/2024 $63.51 $63.71 $63.27 $63.58 73,247
28/10/2024 $63.78 $63.82 $63.49 $63.49 11,829
25/10/2024 $63.32 $63.86 $63.32 $63.69 7,255
24/10/2024 $63.30 $63.44 $63.18 $62.97 15,436
23/10/2024 $63.37 $63.42 $62.97 $62.97 10,992
22/10/2024 $63.33 $63.41 $63.19 $63.34 15,641
21/10/2024 $63.57 $63.63 $63.15 $63.15 7,225
18/10/2024 $63.55 $63.62 $63.49 $63.58 25,136
17/10/2024 $63.84 $63.98 $63.52 $63.72 20,221
16/10/2024 $63.18 $63.37 $63.07 $63.33 11,551
15/10/2024 $63.58 $63.77 $63.43 $63.42 3,719
14/10/2024 $63.05 $63.48 $63.04 $63.44 18,632
11/10/2024 $62.61 $62.93 $62.52 $62.90 936
10/10/2024 $62.71 $62.77 $62.54 $62.76 919
09/10/2024 $62.37 $62.70 $62.35 $62.69 2,551
08/10/2024 $61.81 $62.48 $61.78 $62.41 10,774
07/10/2024 $61.93 $62.17 $61.89 $62.17 34,060
04/10/2024 $61.86 $62.25 $61.79 $61.85 9,901
03/10/2024 $61.60 $62.02 $61.56 $61.81 6,067
02/10/2024 $61.73 $61.91 $61.38 $61.91 5,376
01/10/2024 $62.56 $62.64 $61.66 $61.78 21,408
30/09/2024 $62.24 $62.28 $62.05 $62.26 44,103
27/09/2024 $62.40 $62.71 $62.40 $62.53 7,081
26/09/2024 $62.75 $62.89 $62.35 $62.41 6,012
25/09/2024 $62.07 $62.37 $62.07 $62.33 1,998
24/09/2024 $62.12 $62.21 $61.77 $62.08 12,106
23/09/2024 $61.94 $62.10 $61.80 $62.08 22,664
20/09/2024 $62.10 $62.16 $61.70 $61.72 14,260
19/09/2024 $61.91 $62.30 $61.86 $61.22 16,016
18/09/2024 $61.40 $61.55 $61.22 $61.22 35,341
17/09/2024 $61.55 $61.90 $61.55 $61.70 4,472
16/09/2024 $61.25 $61.51 $61.20 $61.33 6,071
13/09/2024 $61.07 $61.35 $61.05 $60.46 5,718
12/09/2024 $60.51 $60.80 $60.27 $58.94 391,904
11/09/2024 $59.43 $59.52 $58.84 $59.30 3,603
10/09/2024 $59.04 $59.38 $58.91 $59.30 6,496
09/09/2024 $58.76 $59.14 $58.71 $58.85 9,562
06/09/2024 $59.24 $59.65 $58.50 $58.55 4,746
05/09/2024 $59.73 $59.91 $59.24 $59.25 5,046
04/09/2024 $59.35 $60.05 $59.33 $59.81 17,263
03/09/2024 $61.16 $61.28 $60.33 $60.39 14,009
02/09/2024 $61.05 $61.18 $61.05 $60.67 523
30/08/2024 $60.78 $61.09 $60.67 $60.67 19,148
29/08/2024 $60.67 $61.25 $60.67 $61.15 7,855
28/08/2024 $61.38 $61.42 $60.81 $60.84 1,855
27/08/2024 $61.29 $61.37 $60.96 $61.21 21,799
26/08/2024 $61.46 $61.59 $61.11 $61.11 8,683
23/08/2024 $61.46 $61.59 $61.11 $61.11 8,683
22/08/2024 $61.46 $61.59 $61.11 $61.11 8,683
21/08/2024 $61.11 $61.34 $61.06 $61.19 58,122
20/08/2024 $61.12 $61.38 $60.98 $61.05 17,450
19/08/2024 $60.29 $60.56 $60.29 $60.14 2,283
16/08/2024 $60.28 $60.28 $60.13 $60.14 328,498
15/08/2024 $59.53 $59.94 $59.49 $59.94 4,273
14/08/2024 $58.99 $59.01 $58.68 $58.92 8,367
13/08/2024 $57.99 $58.57 $57.95 $58.57 5,194
12/08/2024 $57.73 $58.04 $57.52 $57.73 91,109
09/08/2024 $57.49 $57.83 $57.22 $57.53 5,989
08/08/2024 $56.01 $57.22 $55.82 $57.18 44,942
07/08/2024 $57.06 $57.53 $56.97 $57.31 568,074
06/08/2024 $56.67 $57.02 $56.26 $56.71 21,756
05/08/2024 $56.28 $56.83 $55.53 $56.46 18,693
02/08/2024 $58.46 $58.55 $57.39 $57.44 8,680
01/08/2024 $60.24 $60.51 $59.49 $59.49 39,608
31/07/2024 $59.51 $60.04 $59.47 $60.03 39,051
30/07/2024 $59.45 $59.68 $58.89 $58.89 38,077
29/07/2024 $59.57 $59.70 $59.37 $59.38 2,670
26/07/2024 $58.90 $59.37 $58.90 $59.31 25,540
25/07/2024 $59.18 $59.48 $58.51 $59.31 38,972
24/07/2024 $60.24 $60.24 $59.57 $59.57 9,619
23/07/2024 $60.76 $61.12 $60.76 $61.11 8,377
22/07/2024 $60.34 $60.84 $60.32 $60.54 38,833
19/07/2024 $60.45 $60.67 $60.09 $60.09 19,351
18/07/2024 $61.41 $61.41 $60.64 $60.64 7,417

Market data

Select a section