Market data

Select a section

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

(XZMU)
Sector: n/a
$56.15
$-0.04 -0.07
Last updated: 16:38:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $56.66 $56.78 $55.89 $56.15 13,435
10/04/2025 $58.11 $58.11 $56.19 $56.19 62,328
09/04/2025 $53.31 $53.99 $52.21 $53.47 22,651
08/04/2025 $54.90 $56.37 $54.86 $55.19 18,928
07/04/2025 $51.70 $54.63 $51.70 $53.59 310,270
04/04/2025 $57.35 $57.39 $54.83 $55.66 236,962
03/04/2025 $58.35 $58.54 $57.72 $57.92 31,045
02/04/2025 $59.43 $59.80 $59.00 $59.80 43,615
01/04/2025 $59.33 $59.73 $58.83 $59.65 66,794
31/03/2025 $58.67 $58.67 $57.85 $58.61 118,498
28/03/2025 $60.17 $60.28 $59.28 $59.28 15,915
27/03/2025 $60.58 $60.84 $60.31 $60.60 39,290
26/03/2025 $61.48 $61.50 $60.82 $60.88 66,008
25/03/2025 $61.29 $61.62 $61.27 $61.42 82,597
24/03/2025 $60.83 $61.40 $60.68 $61.32 29,392
21/03/2025 $60.04 $60.04 $59.53 $60.00 19,616
20/03/2025 $60.63 $60.63 $59.86 $60.15 27,113
19/03/2025 $59.86 $60.18 $59.79 $60.18 2,641
18/03/2025 $60.33 $60.41 $59.45 $59.73 23,211
17/03/2025 $59.70 $60.33 $59.70 $60.09 26,706
14/03/2025 $59.13 $59.92 $59.13 $59.83 58,034
13/03/2025 $59.16 $59.63 $58.87 $58.87 38,358
12/03/2025 $59.35 $60.07 $58.95 $59.64 48,854
11/03/2025 $59.74 $59.83 $58.79 $59.09 41,353
10/03/2025 $60.99 $60.99 $59.95 $60.15 94,111
07/03/2025 $61.23 $61.49 $60.41 $60.40 18,381
06/03/2025 $62.00 $62.00 $61.33 $61.86 75,645
05/03/2025 $61.91 $62.09 $61.27 $61.35 83,530
04/03/2025 $62.01 $62.13 $60.84 $60.91 105,508
03/03/2025 $63.27 $63.49 $62.93 $63.01 55,742
28/02/2025 $62.44 $62.73 $62.02 $62.48 75,477
27/02/2025 $63.67 $63.89 $62.94 $63.37 34,887
26/02/2025 $63.78 $64.05 $63.60 $63.99 24,577
25/02/2025 $63.65 $63.94 $63.14 $63.14 59,495
24/02/2025 $64.48 $64.66 $63.94 $64.27 30,127
21/02/2025 $65.49 $65.65 $65.04 $65.04 46,110
20/02/2025 $65.54 $65.59 $65.13 $65.13 6,511
19/02/2025 $65.39 $65.44 $65.25 $65.43 18,545
18/02/2025 $65.30 $65.40 $65.13 $65.29 20,562
17/02/2025 $65.23 $65.24 $65.13 $65.19 1,499
14/02/2025 $65.25 $65.25 $65.02 $65.02 8,098
13/02/2025 $64.38 $64.95 $64.19 $64.88 19,109
12/02/2025 $64.66 $64.77 $63.93 $64.02 74,877
11/02/2025 $64.48 $64.70 $64.48 $64.69 16,795
10/02/2025 $64.66 $65.01 $64.66 $64.89 15,749
07/02/2025 $65.22 $65.36 $64.65 $64.71 49,908
06/02/2025 $65.14 $65.18 $65.03 $64.68 22,537
05/02/2025 $64.27 $64.72 $64.27 $64.68 32,318
04/02/2025 $64.58 $64.88 $64.37 $64.75 30,208
03/02/2025 $64.23 $64.75 $63.82 $64.75 47,296
31/01/2025 $65.75 $66.02 $65.62 $66.02 25,822
30/01/2025 $65.46 $65.56 $65.00 $65.17 8,493
29/01/2025 $66.12 $66.12 $65.46 $65.46 10,119
28/01/2025 $65.37 $65.61 $64.89 $65.39 8,135
27/01/2025 $65.39 $65.47 $64.42 $65.05 20,847
24/01/2025 $66.76 $66.93 $66.70 $66.90 6,006
23/01/2025 $66.38 $66.63 $66.35 $66.63 10,991
22/01/2025 $66.17 $66.62 $66.17 $66.62 14,952
21/01/2025 $65.51 $65.90 $65.51 $65.82 18,925
20/01/2025 $65.43 $65.82 $65.30 $65.60 6,708
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

Market data

Select a section