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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14,233	14,056	14,056	14,233	14,056	967
September 04, 2025	14,105	14,161	14,161	14,161	14,105	587
September 03, 2025	14,115	14,063.5	14,063.5	14,135	14,063	2,114
September 02, 2025	14,029	14,001.5	14,001.5	14,104	14,001	4,520
September 01, 2025	14,024	14,042	14,042	14,055	14,019	682
August 29, 2025	14,144	14,048.5	14,048.5	14,171	14,048.5	1,775
August 28, 2025	14,116	14,093.5	14,093.5	14,137	14,072.55	5,475
August 27, 2025	14,091	14,127	14,127	14,161	14,091	1,522
August 26, 2025	14,039	14,031	14,031	14,056	14,011	6,658
August 22, 2025	13,939	14,049.5	14,049.5	14,062	13,939	2,074
August 21, 2025	13,971	13,960	13,960	13,981	13,907	4,613
August 20, 2025	13,927	13,904.5	13,904.5	13,951.41	13,823	8,721
August 19, 2025	13,999	13,980.5	13,980.5	14,019	13,974	4,609
August 18, 2025	13,978	13,995	13,995	13,995	13,932	1,486
August 15, 2025	14,043.77	13,959	13,959	14,051	13,959	1,747
August 14, 2025	14,011	13,985.5	13,985.5	14,011	13,921	3,672
August 13, 2025	14,009	13,962.5	13,962.5	14,009	13,959	2,746
August 12, 2025	13,957	13,953.5	13,953.5	13,959	13,909	6,360
August 11, 2025	13,971	13,997	13,997	14,004	13,943	4,560
August 08, 2025	13,907	13,927.5	13,927.5	13,959	13,889	608
August 07, 2025	13,972	13,889.5	13,889.5	14,063	13,889.5	4,825
August 06, 2025	13,962	13,950.5	13,950.5	13,986	13,890.77	1,764
August 05, 2025	14,022	13,909.5	13,909.5	14,037	13,908.55	1,526
August 04, 2025	13,847	13,952	13,952	13,952	13,820	3,403
August 01, 2025	14,122	13,818.5	13,818.5	14,122	13,747	6,732
July 31, 2025	14,202	14,182	14,182	14,296	14,159	7,441
July 30, 2025	14,018	14,087.5	14,087.5	14,116	14,005	2,045
July 29, 2025	14,095	14,024	14,024	14,122	14,024	3,430
July 28, 2025	14,041	13,995	13,995	14,043	13,986	341
July 25, 2025	13,864	13,938	13,938	13,938	13,864	6,102
July 24, 2025	13,767	13,824	13,824	13,833	13,763	2,446
July 23, 2025	13,726	13,685	13,685	13,747	13,685	5,113
July 22, 2025	13,736	13,683.5	13,683.5	13,753	13,683	5,040
July 21, 2025	13,826	13,767.5	13,767.5	13,826	13,745	7,156
July 18, 2025	13,745	13,748.5	13,748.5	13,836	13,737	6,900
July 17, 2025	13,750	13,763	13,763	13,767	13,717	1,299
July 16, 2025	13,622	13,589.5	13,589.5	13,720	13,571	3,224
July 15, 2025	13,737	13,738	13,738	13,761	13,717	25,483
July 14, 2025	13,566	13,653	13,653	13,657	13,520	5,781
July 11, 2025	13,572	13,590.5	13,590.5	13,616	13,540	4,847
July 10, 2025	13,470	13,575.5	13,575.5	13,577	13,461.95	16,600
July 09, 2025	13,430	13,485	13,485	13,533	13,378	9,390
July 08, 2025	13,432	13,458	13,458	13,504	13,424	780
July 07, 2025	13,452	13,426	13,426	13,505	13,426	3,052
July 04, 2025	13,423	13,420.5	13,420.5	13,428	13,395	3,581
July 03, 2025	13,385	13,485.5	13,485.5	13,502.41	13,385	2,712
July 02, 2025	13,313	13,389	13,389	13,415	13,286.56	34,228
July 01, 2025	13,231	13,256.5	13,256.5	13,288	13,184	14,161
June 30, 2025	13,262	13,247	13,247	13,285	13,236	10,022
June 27, 2025	13,147	13,220	13,220	13,220	13,140	3,371
June 26, 2025	13,063.84	13,085.5	13,085.5	13,088	13,036	6,840
June 25, 2025	13,135	13,125	13,125	13,168	13,115	1,704
June 24, 2025	13,141	13,091	13,091	13,148	13,056	33,017
June 23, 2025	13,009	13,005	13,005	13,089	13,005	10,898
June 20, 2025	13,006	13,014	13,014	13,057	12,975.64	1,233
June 19, 2025	13,047	12,957.5	12,957.5	13,052	12,935.23	2,202
June 18, 2025	13,058	13,077	13,077	13,111	13,047	5,585
June 17, 2025	12,997.23	13,043	13,043	13,059.64	12,955	13,104
June 16, 2025	12,939	13,024	13,024	13,031.33	12,939	5,954
June 13, 2025	12,911	12,964	12,964	13,017	12,883	16,352

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