Xtrackers MSCI USA Information Technology UCITS ETF - XSTC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10,462	10,268	10,268	10,462	10,268	6,759
January 13, 2026	10,436	10,496	10,496	10,500.98	10,423.63	2,068
January 12, 2026	10,356	10,456	10,456	10,470.4	10,317.5	3,552
January 09, 2026	10,374	10,438	10,438	10,447.69	10,368	1,863
January 08, 2026	10,498	10,320	10,320	10,512	10,320	780
January 07, 2026	10,460	10,534	10,534	10,550	10,426.06	653
January 06, 2026	10,382	10,425.22	10,425.22	10,472	10,358	1,595
January 05, 2026	10,532	10,448	10,448	10,532	10,441.5	190
January 02, 2026	10,536	10,424	10,424	10,577.99	10,390	1,460
December 31, 2025	10,498	10,512	10,512	10,512	10,488	370
December 30, 2025	10,496	10,553	10,553	10,556	10,494	1,188
December 29, 2025	10,530	10,484	10,484	10,558	10,460	454
December 24, 2025	10,514	10,490	10,490	10,522	10,482	1,286
December 23, 2025	10,428	10,495	10,495	10,495	10,390	1,473
December 22, 2025	10,458	10,460	10,460	10,523.55	10,456	758
December 19, 2025	10,314	10,422	10,422	10,440	10,304	1,341
December 18, 2025	10,190	10,280	10,280	10,280	10,174	195
December 17, 2025	10,370	10,153	10,153	10,420.2	10,152	1,431
December 16, 2025	10,228	10,246	10,246	10,304	10,216.02	1,681
December 15, 2025	10,438	10,368	10,368	10,475.18	10,324	1,436
December 12, 2025	10,693.79	10,432.69	10,432.69	10,693.79	10,432.69	3,286
December 11, 2025	10,652	10,560	10,560	10,686	10,500	362
December 10, 2025	10,848.81	10,762	10,762	10,862	10,740	1,115
December 09, 2025	10,866	10,838	10,838	10,866	10,764	1,621
December 08, 2025	10,756	10,795	10,795	10,834	10,740	550
December 05, 2025	10,688	10,685	10,685	10,726	10,653.03	333
December 04, 2025	10,630	10,621	10,621	10,630	10,564.21	1,952
December 03, 2025	10,742	10,591	10,591	10,758	10,566	354
December 02, 2025	10,640	10,716	10,716	10,830	10,626	1,675
December 01, 2025	10,466	10,602	10,602	10,602	10,466	1,209
November 28, 2025	10,674	10,585	10,585	10,674	10,582	1,162
November 27, 2025	10,580.4	10,538	10,538	10,594.81	10,538	2,025
November 26, 2025	10,518.89	10,592	10,592	10,592	10,492	1,037
November 25, 2025	10,462.98	10,365	10,365	10,482	10,252	4,955
November 24, 2025	10,345.82	10,532	10,532	10,542	10,304.55	3,996
November 21, 2025	10,284	10,246	10,246	10,328	10,100	7,853
November 20, 2025	10,860.1	10,642	10,642	10,880	10,642	4,481
November 19, 2025	10,434.22	10,564	10,564	10,678	10,426	4,998
November 18, 2025	10,514	10,468	10,468	10,570	10,344.76	3,927
November 17, 2025	10,832.83	10,652	10,652	10,842	10,572	4,372
November 14, 2025	10,666	10,798	10,798	10,822	10,450	8,937
November 13, 2025	10,922	10,716	10,716	10,992	10,702	1,402
November 12, 2025	11,030	10,948	10,948	11,068.24	10,899.42	7,060
November 11, 2025	11,024	10,870	10,870	11,028	10,864	2,582
November 10, 2025	10,894	10,890	10,890	10,988.39	10,874	18,712
November 07, 2025	10,842	10,536	10,536	10,848	10,530	7,818
November 06, 2025	11,040	10,873	10,873	11,076	10,850	36,257
November 05, 2025	11,034	11,166	11,166	11,176.88	11,004	16,110
November 04, 2025	11,154	11,184	11,184	11,232	11,130	13,664
November 03, 2025	11,251.01	11,268	11,268	11,382	11,232.07	1,624
October 31, 2025	11,371.98	11,243	11,243	11,402	11,234.74	2,894
October 30, 2025	11,340.33	11,278	11,278	11,340.33	11,234	991
October 29, 2025	11,328	11,294	11,265.2	11,408	11,265.2	6,895
October 28, 2025	10,952	11,073	11,073	11,142	10,932	3,453
October 27, 2025	10,892	10,904	10,904	10,928	10,868	2,555
October 24, 2025	10,614	10,754	10,754	10,754.74	10,608	8,805
October 23, 2025	10,490	10,560	10,560	10,560	10,456.93	1,004
October 22, 2025	10,564	10,400	10,400	10,570	10,400	1,117
October 21, 2025	10,510	10,526	10,526	10,580	10,484	2,289
October 20, 2025	10,442	10,524	10,524	10,526	10,410.16	629

Xtrackers MSCI USA Information Technology UCITS ETF (XSTC.L) LSE