Xtrackers (IE) Plc - Xtrackers MSCI USA UCITS ETF 1C - XD9U.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	189.4	189.2	189.2	189.5	189.06	16,294
August 15, 2025	190.34	189.4	189.4	190.44	189.4	3,379
August 14, 2025	189.69	189.4	189.4	190.09	188.96	19,457
August 13, 2025	189.29	189.54	189.54	190.2	189.29	22,070
August 12, 2025	187.52	188.66	188.66	188.69	187.06	24,679
August 11, 2025	188.15	187.71	187.71	188.17	187.62	15,834
August 08, 2025	186.67	187.3	187.3	187.62	186.67	2,957
August 07, 2025	186.83	186.34	186.34	188.1	186.34	17,761
August 06, 2025	185.76	186.26	186.26	186.26	185.14	11,182
August 05, 2025	186.38	185.01	185.01	186.49	184.82	11,153
August 04, 2025	183.88	185.29	185.29	185.37	183.85	10,136
August 01, 2025	185.73	183.12	183.12	185.77	182.59	22,420
July 31, 2025	188.66	187.41	187.41	188.92	187.41	12,203
July 30, 2025	187.32	187.13	187.13	187.51	187.13	7,935
July 29, 2025	187.77	187.11	187.11	188.16	187.07	19,693
July 28, 2025	188.48	187.66	187.66	188.48	187.48	7,244
July 25, 2025	187.1	187.27	187.27	187.28	186.89	11,496
July 24, 2025	186.72	187.1	187.1	187.2	186.61	3,293
July 23, 2025	185.76	185.73	185.73	186.03	185.48	35,708
July 22, 2025	185.02	184.95	184.95	185.26	184.4	14,384
July 21, 2025	185.24	186.01	186.01	186.01	185.06	18,730
July 18, 2025	185.34	184.92	184.92	185.39	184.71	24,403
July 17, 2025	184.04	184.58	184.58	184.58	183.67	17,280
July 16, 2025	182.66	182.29	182.29	183.77	182.29	18,885
July 15, 2025	184.47	183.92	183.92	184.82	183.66	41,359
July 14, 2025	182.51	183.72	183.72	183.76	182.43	8,182
July 11, 2025	183.73	183.6	183.6	183.78	182.97	15,376
July 10, 2025	183.3	184.08	184.08	184.15	183.28	32,008
July 09, 2025	182.63	183.2	183.2	183.92	182.56	22,395
July 08, 2025	183.07	182.67	182.67	183.22	182.49	68,939
July 07, 2025	183.33	183.1	183.1	183.87	183.06	14,664
July 04, 2025	183.63	183.14	183.14	183.63	182.82	8,539
July 03, 2025	182.95	184.26	184.26	184.26	182.71	30,410
July 02, 2025	182.49	182.36	182.36	182.49	181.54	183,198
July 01, 2025	181.8	181.73	181.73	181.99	181.33	21,764
June 30, 2025	181.82	181.63	181.63	181.91	181.38	62,251
June 27, 2025	180.71	181.29	181.29	181.29	180.48	27,968
June 26, 2025	179.26	179.68	179.68	179.9	179.22	11,540
June 25, 2025	178.7	178.79	178.79	179.16	178.65	11,643
June 24, 2025	178.48	178.42	178.42	178.49	177.76	32,948
June 23, 2025	174.83	175.52	175.52	176.01	174.56	30,467
June 20, 2025	175.01	175.33	175.33	176.44	174.8	48,132
June 19, 2025	174.84	173.95	173.95	174.94	173.63	46,643
June 18, 2025	175.78	176.22	176.22	176.55	175.41	12,593
June 17, 2025	176.06	176.29	176.29	176.64	175.67	24,235
June 16, 2025	175.72	177.09	177.09	177.35	175.72	16,576
June 13, 2025	174.8	176.29	176.29	176.39	174.6	52,388
June 12, 2025	176.43	176.9	176.9	177.17	175.49	44,783
June 11, 2025	176.5	177.38	177.38	177.54	176.5	4,821
June 10, 2025	175.97	176.13	176.13	176.59	175.62	29,856
June 09, 2025	175.82	176.03	176.03	176.25	175.75	18,435
June 06, 2025	174.99	175.79	175.79	176.37	174.77	32,583
June 05, 2025	175.07	175.87	175.87	175.96	174.58	47,960
June 04, 2025	175.15	175.42	175.42	175.56	174.96	14,334
June 03, 2025	173.4	174.72	174.72	174.74	173	16,617
June 02, 2025	172.05	172.72	172.72	173.11	171.44	39,086
May 30, 2025	172.72	172.66	172.66	173.18	172.23	19,919
May 29, 2025	175.2	173.43	173.43	175.28	172.82	4,208
May 28, 2025	173.21	172.93	172.93	173.93	172.93	20,160
May 27, 2025	172.03	172.84	172.84	172.88	171.82	57,109

Xtrackers (IE) Plc - Xtrackers MSCI USA UCITS ETF 1C (XD9U.L) LSE