Xtrackers MSCI USA Screened UCITS ETF 1C (XRMU.L) LSE

57.43

+0.205(+0.36%)

Updated at September 26 03:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202557.3657.4357.4357.4657.362
September 25, 202557.6157.2357.2357.6157.1414
September 24, 202557.9457.757.757.9757.712
September 23, 202558.2158.0858.0858.2358.085,444
September 22, 202557.7957.9857.9857.9857.66268
September 19, 202557.5257.5857.5857.6957.511,669
September 18, 202557.6957.6757.6757.857.44474
September 17, 202557.357.1557.1557.357.154
September 16, 202557.4557.2557.2557.5257.257
September 15, 202557.1657.3357.3357.1657.163
September 12, 202557.1357.0757.0757.1457.0213
September 11, 202556.7257.0657.0657.0656.722
September 10, 202556.6756.6656.6656.7556.6184
September 09, 202556.3856.2956.2956.4156.2621
September 08, 202556.2156.3856.3856.3856.213,906
September 05, 202556.3655.9955.9956.5455.99705
September 04, 202555.7956565655.7928
September 03, 202555.5255.6455.6455.6855.52516
September 02, 202555.8455.0655.0655.8455.022
September 01, 202555.8255.9155.9155.9255.822,906
August 29, 202556.0455.7955.7956.1155.7956
August 28, 202556.0356.0156.0156.0555.993,263
August 27, 202555.8955.9755.9755.9955.84105
August 26, 202555.5555.6555.6555.6855.4896
August 22, 202554.9955.955.955.9254.997,872
August 21, 202555.255.0655.0655.255.0614
August 20, 202555.2855.0455.0455.2955.0423
August 19, 202555.7255.5655.5655.7255.5640
August 18, 202555.7855.6955.6955.855.66323
August 15, 202556.0755.7555.7556.1455.755,121
August 14, 202555.7555.7455.7455.8855.74,065
August 13, 202555.6855.7755.7755.8255.68104
August 12, 202555.255.555.555.555.13116
August 11, 202555.4155.2255.2255.4155.225
August 08, 202554.9355.1255.1255.2154.9319,827
August 07, 202555.2554.8354.8355.3354.8313,919
August 06, 202554.5854.7554.7554.7554.4349,301
August 05, 202554.454.3754.3754.454.329
August 04, 202554.0254.4454.4454.4454.0214
August 01, 202554.2253.7353.7354.353.7358
July 31, 202555.4555.1555.1555.655.151,281
July 30, 202555.1255.0355.0355.1255.023
July 29, 202555.21555555.375534
July 28, 202556.1255.1655.1656.1255.1611
July 25, 202554.9555.0555.0555.0754.9545
July 24, 202554.8355555554.834
July 23, 202554.5954.5854.5854.6754.554,602
July 22, 202554.4554.3554.3554.4954.3516
July 21, 202554.4854.6554.6554.6754.42206
July 18, 202554.2854.2854.2854.3654.282,045
July 17, 202554.0654.2554.2554.2554.065
July 16, 202553.6653.7253.7253.7753.61,655
July 15, 202554.1954.154.154.1954.13
July 14, 202553.5954545453.5958
July 11, 202554.0653.953.954.0853.82170
July 10, 202553.8354.1554.1554.1553.8348
July 09, 202553.6653.853.85453.666,796
July 08, 202553.6553.5553.5553.6553.552
July 07, 202553.7553.953.953.9353.7538
July 04, 202553.9253.7853.7853.9253.652,376