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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,220	10,161	10,161	10,254	10,136	2,376
September 25, 2025	10,138	10,198	10,198	10,198	10,084	5,981
September 24, 2025	10,206	10,169	10,169	10,234.5	10,169	3,274
September 23, 2025	10,274.91	10,228	10,228	10,292	10,210	4,351
September 22, 2025	10,100.16	10,174	10,174	10,174	10,052	845
September 19, 2025	9,974.82	10,034	10,034	10,052	9,970.29	1,026
September 18, 2025	9,911	9,976	9,976	9,984	9,829.9	2,397
September 17, 2025	9,799	9,714.5	9,714.5	9,835	9,714.5	7,507
September 16, 2025	9,884	9,829	9,829	9,910	9,829	7,386
September 15, 2025	9,847	9,855	9,855	9,858	9,749.49	10,352
September 12, 2025	9,814.68	9,854.5	9,854.5	9,858	9,814.07	957
September 11, 2025	9,844	9,829	9,829	9,864	9,796	15,974
September 10, 2025	9,767	9,833.5	9,833.5	9,837	9,741.2	7,270
September 09, 2025	9,638	9,609	9,609	9,656.01	9,602	14,255
September 08, 2025	9,591	9,666.5	9,666.5	9,671	9,591	10,649
September 05, 2025	9,678.68	9,529	9,529	9,680	9,483.1	6,101
September 04, 2025	9,572	9,588	9,588	9,598	9,538.2	4,053
September 03, 2025	9,596.77	9,548	9,548	9,607	9,548	9,733
September 02, 2025	9,545	9,466	9,466	9,572	9,466	8,483
September 01, 2025	9,517	9,543	9,543	9,550	9,513	2,484
August 29, 2025	9,716	9,565	9,565	9,719	9,546	4,501
August 28, 2025	9,628	9,665	9,665	9,697	9,607	2,065
August 27, 2025	9,638	9,644	9,644	9,679	9,598	3,677
August 26, 2025	9,577	9,583	9,583	9,621	9,543	4,762
August 22, 2025	9,440	9,561.5	9,561.5	9,585	9,438	11,885
August 21, 2025	9,506	9,498	9,498	9,522	9,447	14,828
August 20, 2025	9,490.94	9,414.5	9,414.5	9,522	9,325	3,211
August 19, 2025	9,699	9,615	9,597.91	9,724	9,586	3,916
August 18, 2025	9,627	9,679	9,679	9,703	9,627	6,290
August 15, 2025	9,766	9,660	9,660	9,784	9,630	10,106
August 14, 2025	9,734	9,727	9,727	9,777	9,698.66	1,658
August 13, 2025	9,800	9,724	9,724	9,810.79	9,722	3,318
August 12, 2025	9,752	9,752.5	9,752.5	9,765	9,665	707
August 11, 2025	9,778	9,814	9,814	9,820	9,721	4,410
August 08, 2025	9,718	9,726.5	9,726.5	9,748	9,680	1,050
August 07, 2025	9,727.79	9,718	9,718	9,804	9,718	8,236
August 06, 2025	9,628	9,660	9,660	9,660	9,587	2,343
August 05, 2025	9,752	9,606.5	9,606.5	9,771	9,600	4,692
August 04, 2025	9,546	9,665	9,665	9,669	9,535	3,129
August 01, 2025	9,792	9,527	9,527	9,792	9,485.31	6,883
July 31, 2025	9,945	9,838.5	9,838.5	10,012	9,806	5,551
July 30, 2025	9,673.97	9,728	9,728	9,743	9,648	3,143
July 29, 2025	9,717	9,656	9,656	9,799	9,656	1,910
July 28, 2025	9,605	9,591	9,591	9,623	9,561	1,206
July 25, 2025	9,485	9,535	9,535	9,543	9,472	3,807
July 24, 2025	9,401	9,423.5	9,423.5	9,426	9,385	8,208
July 23, 2025	9,330	9,303.5	9,303.5	9,343	9,275	1,007
July 22, 2025	9,433	9,347	9,347	9,455	9,291	7,307
July 21, 2025	9,476	9,478.5	9,478.5	9,510	9,437	10,255
July 18, 2025	9,516	9,456	9,456	9,516	9,454	6,168
July 17, 2025	9,474	9,498	9,498	9,502	9,430.38	4,757
July 16, 2025	9,353	9,315.5	9,315.5	9,408	9,292	13,086
July 15, 2025	9,347	9,434	9,434	9,434	9,338	206
July 14, 2025	9,201.78	9,245	9,245	9,251	9,178	4,534
July 11, 2025	9,190	9,252	9,252	9,252	9,151	2,706
July 10, 2025	9,167.44	9,189.5	9,189.5	9,289	9,155	11,009
July 09, 2025	9,114.2	9,162.5	9,162.5	9,232	9,106.73	11,870
July 08, 2025	9,083	9,114	9,114	9,148.14	9,066	5,679
July 07, 2025	9,097.72	9,073	9,073	9,124	9,071	15,124
July 04, 2025	9,067	9,059	9,059	9,073.24	9,044	11,515

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