Xtrackers (IE) Plc - Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF 1D (XQUA.L) LSE

10.64

-0.015(-0.14%)

Updated at February 19 05:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	10.64	10.64	10.64	10.64	10.64	0
February 18, 2026	10.67	10.66	10.66	10.67	10.66	3,028
February 17, 2026	10.92	10.92	10.67	10.92	10.92	0
February 16, 2026	10.92	10.92	10.67	10.92	10.92	0
February 13, 2026	10.89	10.89	10.65	10.89	10.89	0
February 12, 2026	10.85	10.85	10.6	10.85	10.85	0
February 11, 2026	10.83	10.83	10.58	10.83	10.83	0
February 10, 2026	10.84	10.84	10.59	10.84	10.84	0
February 09, 2026	10.8	10.8	10.56	10.8	10.8	0
February 06, 2026	10.78	10.78	10.54	10.78	10.78	0
February 05, 2026	10.77	10.77	10.52	10.77	10.77	0
February 04, 2026	10.73	10.73	10.49	10.73	10.73	0
February 03, 2026	10.72	10.72	10.47	10.72	10.72	0
February 02, 2026	10.73	10.73	10.73	10.73	10.73	0
January 30, 2026	10.73	10.73	10.73	10.73	10.73	0
January 29, 2026	10.73	10.73	10.73	10.73	10.73	19,400
January 28, 2026	10.75	10.75	10.75	10.75	10.75	0
January 27, 2026	10.76	10.76	10.76	10.76	10.76	0
January 26, 2026	10.78	10.76	10.76	10.78	10.76	6
January 23, 2026	10.75	10.75	10.75	10.75	10.75	0
January 22, 2026	10.73	10.73	10.73	10.73	10.73	0
January 21, 2026	10.72	10.72	10.72	10.72	10.72	0
January 20, 2026	10.68	10.68	10.68	10.68	10.68	0
January 19, 2026	10.7	10.7	10.7	10.7	10.7	0
January 16, 2026	10.73	10.73	10.73	10.73	10.73	0
January 15, 2026	10.75	10.75	10.75	10.75	10.75	0
January 14, 2026	10.73	10.73	10.73	10.73	10.73	0
January 13, 2026	10.71	10.71	10.71	10.71	10.71	0
January 12, 2026	10.72	10.72	10.72	10.72	10.72	1,500
January 09, 2026	10.72	10.72	10.72	10.72	10.72	0
January 08, 2026	10.7	10.7	10.7	10.7	10.7	0
January 07, 2026	10.73	10.73	10.73	10.73	10.73	0
January 06, 2026	10.72	10.72	10.72	10.72	10.72	0
January 05, 2026	10.73	10.73	10.73	10.73	10.73	0
January 02, 2026	10.73	10.73	10.73	10.73	10.73	0
December 31, 2025	10.76	10.76	10.76	10.76	10.76	0
December 30, 2025	10.75	10.77	10.77	10.77	10.75	2
December 29, 2025	10.76	10.76	10.76	10.76	10.76	19,400
December 24, 2025	10.74	10.74	10.74	10.74	10.74	0
December 23, 2025	10.75	10.75	10.75	10.75	10.75	0
December 22, 2025	10.75	10.75	10.75	10.75	10.75	0
December 19, 2025	10.74	10.74	10.74	10.74	10.74	0
December 18, 2025	10.75	10.74	10.74	10.75	10.74	4,936
December 17, 2025	10.7	10.7	10.7	10.7	10.7	0
December 16, 2025	10.74	10.74	10.74	10.74	10.74	0
December 15, 2025	10.74	10.74	10.74	10.74	10.74	0
December 12, 2025	10.72	10.72	10.72	10.72	10.72	0
December 11, 2025	10.74	10.74	10.74	10.74	10.74	0
December 10, 2025	10.71	10.71	10.71	10.71	10.71	0
December 09, 2025	10.7	10.7	10.7	10.7	10.7	0
December 08, 2025	10.7	10.7	10.7	10.7	10.7	0
December 05, 2025	10.76	10.76	10.76	10.76	10.76	0
December 04, 2025	10.76	10.76	10.76	10.76	10.76	0
December 03, 2025	10.78	10.78	10.78	10.78	10.78	0
December 02, 2025	10.74	10.74	10.74	10.74	10.74	0
December 01, 2025	10.74	10.74	10.74	10.74	10.74	0
November 28, 2025	10.77	10.77	10.77	10.77	10.77	0
November 27, 2025	10.77	10.77	10.77	10.77	10.77	0
November 26, 2025	10.77	10.77	10.77	10.77	10.77	0
November 25, 2025	10.76	10.76	10.76	10.76	10.76	0