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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	9,005	9,119	9,119	9,137	8,968.42	3,130
July 02, 2025	8,855	8,977	8,977	9,017	8,830	1,346
July 01, 2025	8,924	8,833	8,833	8,939	8,803	19,674
June 30, 2025	8,913	8,899.5	8,899.5	8,939	8,882	281
June 27, 2025	8,862	8,907	8,907	8,907	8,853.6	2,827
June 26, 2025	8,835	8,821	8,821	8,835	8,815	10,438
June 25, 2025	8,751	8,807	8,807	8,851	8,742	24,255
June 24, 2025	8,725.73	8,726	8,726	8,742.88	8,679	4,634
June 23, 2025	8,591	8,613	8,613	8,664	8,575	3,212
June 20, 2025	8,629	8,599	8,599	8,683	8,574	2,173
June 19, 2025	8,655	8,558	8,558	8,655	8,536	1,898
June 18, 2025	8,639	8,644.5	8,644.5	8,682	8,624	687
June 17, 2025	8,573	8,632	8,632	8,639	8,548	2,027
June 16, 2025	8,513	8,595.5	8,595.5	8,608	8,494	2,684

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