XTrackers (IE) Public Limited Xtrackers Msci USA ESG Ucits ETF
(XZMU)
Sector: n/a
Historic Prices - up to 10 years
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
|
17/07/2024
|
$61.74
|
$61.74
|
$61.16
|
$61.20
|
30,210
|
16/07/2024
|
$61.81
|
$62.01
|
$61.70
|
$61.89
|
52,047
|
15/07/2024
|
$61.89
|
$62.14
|
$61.89
|
$62.13
|
6,136
|
12/07/2024
|
$61.16
|
$61.94
|
$61.16
|
$61.92
|
34,657
|
11/07/2024
|
$61.81
|
$62.08
|
$61.43
|
$61.44
|
4,748
|
10/07/2024
|
$61.28
|
$61.38
|
$61.28
|
$61.38
|
30,209
|
09/07/2024
|
$61.24
|
$61.25
|
$61.11
|
$61.11
|
28,485
|
08/07/2024
|
$60.78
|
$61.19
|
$60.75
|
$61.03
|
50,154
|
05/07/2024
|
$60.66
|
$60.77
|
$60.52
|
$60.77
|
22,396
|
04/07/2024
|
$60.63
|
$60.64
|
$60.49
|
$60.50
|
4,487
|
03/07/2024
|
$60.08
|
$60.41
|
$60.05
|
$60.40
|
176,894
|
02/07/2024
|
$59.49
|
$59.79
|
$59.43
|
$59.79
|
8,498
|
01/07/2024
|
$59.90
|
$59.90
|
$59.47
|
$59.67
|
23,454
|
28/06/2024
|
$60.11
|
$60.42
|
$59.93
|
$60.13
|
46,147
|
27/06/2024
|
$59.70
|
$59.98
|
$59.70
|
$59.82
|
41,362
|
26/06/2024
|
$60.08
|
$60.20
|
$59.66
|
$59.65
|
4,818
|
25/06/2024
|
$59.38
|
$59.76
|
$59.38
|
$59.76
|
2,672
|
24/06/2024
|
$59.90
|
$60.06
|
$59.68
|
$59.81
|
8,942
|
21/06/2024
|
$59.93
|
$59.93
|
$59.55
|
$59.78
|
10,783
|
20/06/2024
|
$60.46
|
$60.46
|
$60.21
|
$60.30
|
7,557
|
19/06/2024
|
$60.15
|
$60.18
|
$60.10
|
$60.12
|
10,781
|
18/06/2024
|
$59.77
|
$59.85
|
$59.67
|
$59.76
|
3,297
|
17/06/2024
|
$59.46
|
$59.46
|
$59.21
|
$59.40
|
4,202
|
14/06/2024
|
$59.38
|
$59.38
|
$58.97
|
$59.21
|
16,509
|
13/06/2024
|
$59.15
|
$59.39
|
$59.06
|
$59.13
|
15,982
|
12/06/2024
|
$58.53
|
$59.38
|
$58.53
|
$59.24
|
68,444
|
11/06/2024
|
$58.49
|
$58.58
|
$58.17
|
$58.19
|
6,331
|
10/06/2024
|
$58.33
|
$58.39
|
$58.11
|
$58.34
|
636
|
07/06/2024
|
$58.63
|
$58.63
|
$58.12
|
$58.49
|
5,131
|
06/06/2024
|
$58.57
|
$58.74
|
$58.45
|
$58.45
|
62,621
|
05/06/2024
|
$57.80
|
$58.22
|
$57.80
|
$58.22
|
29,798
|
04/06/2024
|
$57.57
|
$57.67
|
$57.26
|
$57.40
|
2,839
|
03/06/2024
|
$57.71
|
$57.85
|
$57.39
|
$57.47
|
3,698
|
31/05/2024
|
$57.00
|
$57.36
|
$56.73
|
$56.73
|
38,929
|
30/05/2024
|
$57.34
|
$57.55
|
$57.34
|
$57.38
|
1,041
|
29/05/2024
|
$57.88
|
$57.89
|
$57.57
|
$57.73
|
81,568
|
28/05/2024
|
$58.10
|
$58.14
|
$57.89
|
$58.01
|
24,720
|
27/05/2024
|
$57.58
|
$57.84
|
$57.58
|
$57.84
|
4,743
|
24/05/2024
|
$57.58
|
$57.84
|
$57.58
|
$57.84
|
4,743
|
23/05/2024
|
$58.14
|
$58.35
|
$57.91
|
$58.08
|
8,462
|
22/05/2024
|
$57.83
|
$57.89
|
$57.72
|
$57.74
|
18,156
|
21/05/2024
|
$57.70
|
$57.75
|
$57.58
|
$57.75
|
1,779
|
20/05/2024
|
$57.54
|
$57.75
|
$57.49
|
$57.74
|
17,328
|
17/05/2024
|
$57.47
|
$57.53
|
$57.31
|
$57.39
|
4,694
|
16/05/2024
|
$57.73
|
$57.76
|
$57.63
|
$57.76
|
6,178
|
15/05/2024
|
$56.77
|
$57.43
|
$56.75
|
$57.41
|
2,796
|
14/05/2024
|
$56.44
|
$56.59
|
$56.40
|
$56.56
|
4,573
|
13/05/2024
|
$56.58
|
$56.61
|
$56.43
|
$56.44
|
2,968
|
10/05/2024
|
$56.46
|
$56.65
|
$56.37
|
$56.46
|
11,434
|