Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers MSCI USA UCITS ETF (XD9E)
Xtrackers MSCI USA UCITS ETF (XD9E) Historical

XD9E Xtrackers MSCI USA UCITS ETF

112.77

0.00 (0.00%)

Jul 22 2024 - Closed

Delayed by 15 minutes

XD9E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	112.77	-1.32	-1.16%	112.81	112.81	112.76	6,887
Jul 18 2024	114.09	0.02	0.02%	114.15	114.15	114.09	1,842
Jul 17 2024	114.07	-0.83	-0.72%	114.36	114.36	114.07	40
Jul 16 2024	114.90	-0.34	-0.30%	114.90	114.90	114.90	5
Jul 15 2024	115.24	0.71	0.62%	115.24	115.24	115.24	1
Jul 12 2024	114.53	0.00	0.00%	114.53	114.53	114.53	0
Jul 11 2024	114.53	0.84	0.74%	114.88	114.88	114.53	88
Jul 10 2024	113.69	0.48	0.42%	113.69	113.69	113.69	937
Jul 09 2024	113.21	0.00	0.00%	113.21	113.21	113.21	0
Jul 08 2024	113.21	0.53	0.47%	113.21	113.21	113.21	937
Jul 05 2024	112.68	0.53	0.47%	112.68	112.68	112.68	122
Jul 04 2024	112.15	0.00	0.00%	112.15	112.15	112.15	0
Jul 03 2024	112.15	0.58	0.52%	112.15	112.15	112.15	8
Jul 02 2024	111.57	0.15	0.13%	111.57	111.57	111.57	45
Jul 01 2024	111.42	-0.27	-0.24%	111.43	111.43	111.42	48
Jun 28 2024	111.69	0.00	0.00%	111.69	111.69	111.69	0
Jun 27 2024	111.69	0.53	0.48%	111.31	111.74	111.31	6,491
Jun 26 2024	111.16	0.00	0.00%	111.16	111.16	111.16	0
Jun 25 2024	111.16	-0.30	-0.27%	111.16	111.16	111.16	667
Jun 24 2024	111.46	0.34	0.31%	111.36	111.75	111.35	7,318
Jun 21 2024	111.12	-0.74	-0.66%	111.34	111.34	111.12	2,366
Jun 20 2024	111.86	1.24	1.12%	111.86	111.86	111.86	45
Jun 19 2024	110.62	0.00	0.00%	110.62	110.62	110.62	0
Jun 18 2024	110.62	0.00	0.00%	110.62	110.62	110.62	0
Jun 17 2024	110.62	0.21	0.19%	110.64	110.64	110.61	1,011
Jun 14 2024	110.41	1.35	1.24%	110.41	110.41	110.41	6
Jun 13 2024	109.06	0.00	0.00%	109.06	109.06	109.06	0
Jun 12 2024	109.06	0.00	0.00%	109.06	109.06	109.06	0
Jun 11 2024	109.06	0.00	0.00%	109.06	109.06	109.06	0
Jun 10 2024	109.06	0.00	0.00%	109.06	109.06	109.06	0
Jun 07 2024	109.06	-0.15	-0.14%	109.06	109.06	109.06	6
Jun 06 2024	109.21	1.23	1.14%	109.21	109.21	109.21	108
Jun 05 2024	107.98	0.68	0.63%	107.90	107.98	107.90	131
Jun 04 2024	107.30	-0.50	-0.46%	107.30	107.30	107.30	914
Jun 03 2024	107.80	0.82	0.77%	107.73	107.91	107.66	7,429
May 31 2024	106.98	-0.64	-0.59%	106.63	107.16	106.38	54,917
May 30 2024	107.62	0.00	0.00%	107.62	107.62	107.62	0
May 29 2024	107.62	-0.79	-0.73%	107.62	107.62	107.62	937
May 28 2024	108.41	0.00	0.00%	108.41	108.41	108.41	0
May 27 2024	108.41	0.00	0.00%	108.41	108.41	108.41	0
May 24 2024	108.41	0.00	0.00%	108.41	108.41	108.41	0
May 23 2024	108.41	0.22	0.20%	108.59	108.59	108.41	92
May 22 2024	108.19	0.00	0.00%	108.19	108.19	108.19	0
May 21 2024	108.19	0.00	0.00%	108.19	108.19	108.19	0
May 20 2024	108.19	0.00	0.00%	108.19	108.19	108.19	0
May 17 2024	108.19	0.46	0.43%	108.06	108.19	108.06	98
May 16 2024	107.73	0.00	0.00%	107.73	107.73	107.73	0
May 15 2024	107.73	1.05	0.98%	107.14	107.73	107.14	102
May 14 2024	106.68	0.00	0.00%	106.68	106.68	106.68	0
May 13 2024	106.68	0.03	0.03%	106.68	106.68	106.68	47
May 10 2024	106.65	0.79	0.75%	106.65	106.65	106.65	390
May 09 2024	105.86	0.00	0.00%	105.86	105.86	105.86	0
May 08 2024	105.86	0.00	0.00%	105.86	105.86	105.86	0
May 07 2024	105.86	1.25	1.19%	105.86	105.86	105.86	47
May 06 2024	104.61	0.00	0.00%	104.61	104.61	104.61	0
May 03 2024	104.61	1.51	1.46%	104.61	104.61	104.61	1,082
May 02 2024	103.10	-0.83	-0.80%	103.10	103.10	103.10	4
Apr 30 2024	103.93	0.00	0.00%	103.93	103.93	103.93	0
Apr 29 2024	103.93	0.00	0.00%	103.93	103.93	103.93	0
Apr 26 2024	103.93	0.00	0.00%	103.93	103.93	103.93	0
Apr 25 2024	103.93	0.00	0.00%	103.93	103.93	103.93	0
Apr 24 2024	103.93	2.27	2.23%	103.77	103.93	103.77	353
Apr 23 2024	101.66	0.00	0.00%	101.66	101.66	101.66	0

Xtrackers MSCI USA UCITS...

UBS MSCI Pac ex JpSoc Re...

PlasCred Circular Innova...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions