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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,000	9,966	9,966	10,028	9,870	1,186
February 19, 2026	9,981	9,982	9,982	10,004.34	9,940	4,914
February 18, 2026	9,867	10,014	10,014	10,014	9,867	11,223
February 17, 2026	9,746.48	9,841	9,841	9,847	9,705	3,129
February 16, 2026	9,791.18	9,725	9,725	9,805.72	9,725	710
February 13, 2026	9,818	9,793	9,793	9,837	9,755	4,157
February 12, 2026	10,106	9,872	9,872	10,106	9,872	1,814
February 11, 2026	10,040.9	10,038	10,038	10,180	9,999	7,217
February 10, 2026	10,094	10,130	10,130	10,130	10,060	5,430
February 09, 2026	9,953	10,078	10,078	10,078	9,883	1,140
February 06, 2026	9,600	9,891	9,886	9,905	9,594	4,644
February 05, 2026	9,794	9,709	9,709	9,813	9,600.37	1,738
February 04, 2026	9,849	9,732.5	9,732.5	9,855	9,702	3,909
February 03, 2026	10,148	9,845	9,845	10,159.09	9,822.51	2,294
February 02, 2026	9,906	10,160	10,160	10,180	9,888	803
January 30, 2026	10,016	10,095	10,095	10,152	10,016	725
January 29, 2026	10,239.29	9,949	9,949	10,246	9,933	1,849
January 28, 2026	10,412	10,326	10,326	10,418	10,306	5,324
January 27, 2026	10,288	10,320	10,320	10,329.42	10,260	2,712
January 26, 2026	10,124	10,202	10,202	10,202	10,090	1,512
January 23, 2026	10,234	10,202	10,202	10,234	10,138.13	1,204
January 22, 2026	10,238	10,226	10,226	10,309.2	10,200	877
January 21, 2026	10,150	10,206	10,206	10,218	10,103.03	479
January 20, 2026	10,188	10,200	10,200	10,244	10,084.72	1,344
January 19, 2026	10,270	10,227	10,227	10,296	10,194.81	3,937
January 16, 2026	10,480	10,434	10,434	10,492	10,430	322
January 15, 2026	10,352	10,517	10,517	10,554	10,352	1,048
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

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