Xtrackers II Global Government Bond UCITS ETF 3C USD Hedged (XGSI.L) LSE

13.30

-0.005(-0.04%)

Updated at April 02 05:49PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.26	13.3	13.3	13.31	13.26	55,241
April 01, 2026	13.43	13.31	13.31	13.43	13.29	10,377
March 31, 2026	13.25	13.28	13.28	13.29	13.25	34,612
March 30, 2026	13.22	13.26	13.26	13.27	13.2	176,783
March 27, 2026	13.19	13.21	13.21	13.21	13.17	3,060
March 26, 2026	13.27	13.24	13.24	13.27	13.23	14,868
March 25, 2026	13.32	13.31	13.31	13.32	13.29	69,843
March 24, 2026	13.27	13.25	13.25	13.27	13.25	2,895
March 23, 2026	13.14	13.25	13.25	13.36	13.14	49,925
March 20, 2026	13.32	13.24	13.24	13.32	13.23	8,228
March 19, 2026	13.31	13.32	13.32	13.32	13.26	38,854
March 18, 2026	13.4	13.35	13.35	13.4	13.33	30,915
March 17, 2026	13.35	13.37	13.37	13.37	13.35	16,139
March 16, 2026	13.28	13.32	13.32	13.34	13.28	244,951
March 13, 2026	13.29	13.3	13.3	13.33	13.29	23,556
March 12, 2026	13.37	13.33	13.33	13.38	13.33	82,554
March 11, 2026	13.43	13.36	13.36	13.43	13.36	24,215
March 10, 2026	13.49	13.44	13.44	13.49	13.43	2,375
March 09, 2026	13.37	13.41	13.41	13.44	13.32	731
March 06, 2026	13.49	13.4	13.4	13.49	13.34	34,697
March 05, 2026	13.45	13.41	13.41	13.45	13.41	31,536
March 04, 2026	13.45	13.49	13.49	13.49	13.44	16,695
March 03, 2026	13.44	13.47	13.47	13.47	13.43	6,311
March 02, 2026	13.52	13.52	13.52	13.52	13.51	58,818
February 27, 2026	13.55	13.56	13.56	13.56	13.54	14,810
February 26, 2026	13.52	13.53	13.53	13.54	13.52	8,740
February 25, 2026	13.51	13.52	13.52	13.52	13.5	33,891
February 24, 2026	13.51	13.52	13.52	13.53	13.51	34,358
February 23, 2026	13.49	13.5	13.5	13.52	13.49	44,372
February 20, 2026	13.5	13.48	0	13.5	13.47	24,122
February 19, 2026	13.44	13.48	0	13.48	13.44	37,497
February 18, 2026	13.48	13.48	0	13.5	13.47	23,353
February 17, 2026	13.49	13.48	0	13.49	13.48	62,367
February 16, 2026	13.47	13.46	0	13.48	13.46	1,070
February 13, 2026	13.45	13.46	0	13.48	13.45	20,154
February 12, 2026	13.38	13.42	0	13.43	13.38	15,036
February 11, 2026	13.38	13.39	0	13.39	13.37	91,405
February 10, 2026	13.38	13.41	0	13.41	13.38	41,287
February 09, 2026	13.33	13.36	0	13.36	13.33	59,800
February 06, 2026	13.37	13.33	0	13.37	13.33	225,977
February 05, 2026	13.3	13.34	0	13.36	13.29	122,043
February 04, 2026	13.32	13.32	0	13.33	13.3	19,458
February 03, 2026	13.31	13.32	0	13.32	13.22	37,343
February 02, 2026	13.31	13.3	0	13.35	13.27	25,924
January 30, 2026	13.34	13.34	0	13.35	13.33	31,617
January 29, 2026	13.34	13.34	0	13.34	13.33	24,709
January 28, 2026	13.37	13.32	0	13.37	13.32	17,513
January 27, 2026	13.34	13.33	0	13.34	13.32	23,168
January 26, 2026	13.33	13.34	0	13.34	13.33	48,434
January 23, 2026	13.31	13.3	0	13.31	13.3	42,885
January 22, 2026	13.3	13.3	0	13.3	13.29	34,131
January 21, 2026	13.3	13.28	0	13.3	13.26	3,481
January 20, 2026	13.27	13.28	0	13.29	13.27	1,574
January 19, 2026	13.33	13.32	0	13.33	13.3	597
January 16, 2026	13.34	13.34	0	13.34	13.33	40,514
January 15, 2026	13.36	13.36	0	13.36	13.35	26,999
January 14, 2026	13.35	13.37	0	13.37	13.35	248,191
January 13, 2026	13.32	13.33	0	13.35	13.32	21,133
January 12, 2026	13.33	13.34	0	13.34	13.31	7,634
January 09, 2026	13.33	13.33	0	13.59	13.33	1,453