Xtrackers MSCI USA ESG UCITS ETF (XZMU.L) LSE

76.36

+0.125(+0.16%)

Updated at December 24 12:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202576.3276.3676.3676.3676.32331
December 23, 202575.9376.2476.2476.2475.8423,306
December 22, 202575.7775.9875.9875.9875.7112,347
December 19, 202575.0475.3875.3875.3874.8626,104
December 18, 202574.4975.1675.1675.1874.433,255
December 17, 202575.174.3574.3575.374.3517,769
December 16, 202574.7874.874.875.274.785,144
December 15, 202575.3575.3675.3675.4875.3512,450
December 12, 202575.6874.9474.9475.874.8848,001
December 11, 202574.7775.2375.2375.3674.7711,982
December 10, 202574.9274.8874.8874.9674.6633,018
December 09, 202575.1775.175.175.1774.9114,972
December 08, 202575.4174.9774.9775.4174.968,431
December 05, 202575.2975.2775.2775.4175.1936,307
December 04, 202575.0174.9374.9375.0874.922,772
December 03, 202574.6474.8274.8274.8274.2912,341
December 02, 202574.4174.474.474.7674.364,849
December 01, 202574.3174.5674.5674.5674.0523,910
November 28, 202574.9574.6174.6174.9574.4311,704
November 27, 202574.5474.5174.5174.5474.4410,335
November 26, 202574.4974.5674.5674.5674.23,084
November 25, 202573.4973.5873.5873.5873.1974,609
November 24, 202572.7773.3873.3873.3872.5618,166
November 21, 202571.472.0372.0372.0371.1733,984
November 20, 202573.6473.1773.1774.0473.177,049
November 19, 202572.1572.5572.5573.172.15100,461
November 18, 202572.5672.2972.2972.7171.5676,442
November 17, 20257473.4273.427473.213,515
November 14, 202573.0673.5573.5573.5572.3313,648
November 13, 202574.8973.8473.8474.8973.844,306
November 12, 202574.8674.6674.6675.0174.52175,913
November 11, 202574.3674.2974.2974.4574.2231,373
November 10, 202573.6573.8473.8474.1873.65136,096
November 07, 202573.672.3172.3173.6172.2149,530
November 06, 202574.2473.3473.3474.673.34198,710
November 05, 202573.9374.4974.4974.5173.81115,863
November 04, 202574.5374.4174.4174.674.1725,225
November 03, 202574.8575.0275.0275.2374.8516,041
October 31, 202575.0274.7774.7775.1774.7642,737
October 30, 202575.6675.4275.4275.667525,606
October 29, 202575.6575.3875.3875.775.3813,545
October 28, 202574.8875.1975.1975.2874.8817,941
October 27, 202574.5774.8174.8174.8174.521,052
October 24, 202573.5574.0574.0574.0573.495,816
October 23, 202572.9873.0773.0773.0772.8255,552
October 22, 202573.3773.0373.0373.4173.038,853
October 21, 202573.1973.1673.1673.2973.0115,271
October 20, 202572.9173.1973.1973.2172.72543,529
October 17, 202571.1772.0872.0872.5171.0333,143
October 16, 202572.872.6972.6972.9372.6912,965
October 15, 202572.5672.8372.8372.8372.5610,641
October 14, 202571.7371.9671.9671.9671.352,997
October 13, 202572.572.2972.2972.571.977,943
October 10, 202573.2772.3972.3973.672.3928,804
October 09, 202573.5773.2773.2773.6273.2657,412
October 08, 202573.0973.4473.4473.4873.0955,848
October 07, 202573.5273.2673.2673.773.2535,550
October 06, 202573.2473.4373.4373.4373.1812,138
October 03, 202573.2173.2573.2573.2573.0222,237
October 02, 202573.0972.8372.8373.2172.8333,864
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved