Xtrackers MSCI USA Screened UCITS ETF Accum Shs -1C- USD (XRSS.L) LSE

4,283.00

-33(-0.76%)

Updated at October 17 02:38PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254,227.394,2834,2834,2874,227.392,350
October 16, 20254,3284,3164,3164,3344,315974
October 15, 20254,3464,340.54,340.54,3504,340.5302
October 14, 20254,3124,319.54,319.54,319.54,2944,659
October 13, 20254,3194,329.54,329.54,3334,3098,145
October 10, 20254,4024,311.54,311.54,412.74,311.54,444
October 09, 20254,3834,3924,3924,3924,382743
October 08, 20254,3454,361.54,361.54,361.54,3452,394
October 07, 20254,3464,332.54,332.54,353.384,332.53,532
October 06, 20254,3464,3554,3554,3554,343.14165
October 03, 20254,3474,3424,3424,3474,3394
October 02, 20254,3344,3344,3344,3344,3340
October 01, 20254,301.54,301.54,301.54,301.54,301.50
September 30, 20254,2934,2884,2884,2994,288684
September 29, 20254,3134,3014,3014,3134,3012
September 26, 20254,2954,2804,2804,2954,2804
September 25, 20254,2744,287.54,287.54,287.54,273.441,284
September 24, 20254,2864,2904,2904,301.24,286473
September 23, 20254,3024,294.54,294.54,3024,294.5400
September 22, 20254,294.54,294.54,294.54,294.54,294.50
September 19, 20254,2704,2734,2734,2794,270252
September 18, 20254,236.094,254.54,254.54,254.54,236.09102
September 17, 20254,1994,1844,1844,1994,1844
September 16, 20254,192.84,192.84,192.84,192.84,192.84
September 15, 20254,209.734,215.54,215.54,215.54,201.23628
September 12, 20254,2104,2124,2124,2124,206.921,904
September 11, 20254,1904,2044,2044,2044,190286
September 10, 20254,182.994,182.54,182.54,185.84,182.5191
September 09, 20254,159.54,159.54,159.54,159.54,159.50
September 08, 20254,1564,1634,1634,1634,1561,388
September 05, 20254,1924,1374,1374,1924,1291,236
September 04, 20254,1574,1684,1684,1684,1531,056
September 03, 20254,144.674,136.54,136.54,156.634,136.528,142
September 02, 20254,1264,1134,1134,1284,113123
September 01, 20254,1244,126.54,126.54,126.54,124404
August 29, 20254,1614,1294,1294,166.14,1292,404
August 28, 20254,1484,145.54,145.54,155.854,143636
August 27, 20254,1514,1554,1554,163.354,151184
August 26, 20254,1294,1274,1274,1294,125.0511
August 22, 20254,0994,129.54,129.54,129.54,099239
August 21, 20254,1054,099.54,099.54,1054,09235
August 20, 20254,0984,0874,0874,1014,068.75117
August 19, 20254,125.854,114.54,114.54,125.854,114.5412
August 18, 20254,116.514,1194,1194,1194,109514
August 15, 20254,1364,1094,1094,1374,109966
August 14, 20254,1174,116.54,116.54,1174,111638
August 13, 20254,1184,1094,1094,1184,10938
August 12, 20254,106.54,106.54,106.54,106.54,106.50
August 11, 20254,1014,118.54,118.54,1214,10110,105
August 08, 20254,0904,097.54,097.54,1014,0889,770
August 07, 20254,1294,087.54,087.54,1294,087.523,228
August 06, 20254,1034,1034,1034,1054,08546,598
August 05, 20254,1214,0874,0874,1214,08724
August 04, 20254,076.24,099.54,099.54,099.54,076.240
August 01, 20254,127.154,056.54,056.54,127.154,056.5151
July 31, 20254,1824,170.54,170.54,200.14,170.5992
July 30, 20254,1194,1424,1424,1424,11960
July 29, 20254,1474,123.54,123.54,1474,123.566
July 28, 20254,120.84,114.54,114.54,120.84,114.560
July 25, 20254,0824,097.54,097.54,097.54,080.8218
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved