S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers MSCI USA UCITS ETF (XD9E)
Xtrackers MSCI USA UCITS ETF (XD9E) Historical

XD9E Xtrackers MSCI USA UCITS ETF

109.06

-0.15 (-0.14%)

Jun 07 2024 - Closed

Delayed by 15 minutes

XD9E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	109.06	-0.15	-0.14%	109.06	109.06	109.06	6
Jun 06 2024	109.21	1.23	1.14%	109.21	109.21	109.21	108
Jun 05 2024	107.98	0.68	0.63%	107.90	107.98	107.90	131
Jun 04 2024	107.30	-0.50	-0.46%	107.30	107.30	107.30	914
Jun 03 2024	107.80	0.82	0.77%	107.73	107.91	107.66	7,429
May 31 2024	106.98	-0.64	-0.59%	106.63	107.16	106.38	54,917
May 30 2024	107.62	0.00	0.00%	107.62	107.62	107.62	0
May 29 2024	107.62	-0.79	-0.73%	107.62	107.62	107.62	937
May 28 2024	108.41	0.00	0.00%	108.41	108.41	108.41	0
May 27 2024	108.41	0.00	0.00%	108.41	108.41	108.41	0
May 24 2024	108.41	0.00	0.00%	108.41	108.41	108.41	0
May 23 2024	108.41	0.22	0.20%	108.59	108.59	108.41	92
May 22 2024	108.19	0.00	0.00%	108.19	108.19	108.19	0
May 21 2024	108.19	0.00	0.00%	108.19	108.19	108.19	0
May 20 2024	108.19	0.00	0.00%	108.19	108.19	108.19	0
May 17 2024	108.19	0.46	0.43%	108.06	108.19	108.06	98
May 16 2024	107.73	0.00	0.00%	107.73	107.73	107.73	0
May 15 2024	107.73	1.05	0.98%	107.14	107.73	107.14	102
May 14 2024	106.68	0.00	0.00%	106.68	106.68	106.68	0
May 13 2024	106.68	0.03	0.03%	106.68	106.68	106.68	47
May 10 2024	106.65	0.79	0.75%	106.65	106.65	106.65	390
May 09 2024	105.86	0.00	0.00%	105.86	105.86	105.86	0
May 08 2024	105.86	0.00	0.00%	105.86	105.86	105.86	0
May 07 2024	105.86	1.25	1.19%	105.86	105.86	105.86	47
May 06 2024	104.61	0.00	0.00%	104.61	104.61	104.61	0
May 03 2024	104.61	1.51	1.46%	104.61	104.61	104.61	1,082
May 02 2024	103.10	-0.83	-0.80%	103.10	103.10	103.10	4
Apr 30 2024	103.93	0.00	0.00%	103.93	103.93	103.93	0
Apr 29 2024	103.93	0.00	0.00%	103.93	103.93	103.93	0
Apr 26 2024	103.93	0.00	0.00%	103.93	103.93	103.93	0
Apr 25 2024	103.93	0.00	0.00%	103.93	103.93	103.93	0
Apr 24 2024	103.93	2.27	2.23%	103.77	103.93	103.77	353
Apr 23 2024	101.66	0.00	0.00%	101.66	101.66	101.66	0
Apr 22 2024	101.66	-1.07	-1.04%	101.72	101.92	101.66	1,893
Apr 19 2024	102.73	0.00	0.00%	102.73	102.73	102.73	0
Apr 18 2024	102.73	-0.26	-0.25%	102.70	102.80	102.70	110
Apr 17 2024	102.99	-0.31	-0.30%	102.99	102.99	102.99	49
Apr 16 2024	103.30	-2.29	-2.17%	103.30	103.30	103.30	77
Apr 15 2024	105.59	0.18	0.17%	105.59	105.59	105.59	21
Apr 12 2024	105.41	-0.31	-0.29%	105.41	105.41	105.41	95
Apr 11 2024	105.72	0.72	0.69%	105.72	105.72	105.72	10
Apr 10 2024	105.00	-0.70	-0.66%	105.00	105.00	105.00	2
Apr 09 2024	105.70	-1.31	-1.22%	105.64	105.70	105.64	94
Apr 08 2024	107.01	0.00	0.00%	107.01	107.01	107.01	0
Apr 05 2024	107.01	0.00	0.00%	107.01	107.01	107.01	0
Apr 04 2024	107.01	-0.15	-0.14%	107.01	107.01	107.01	47
Apr 03 2024	107.16	0.00	0.00%	107.16	107.16	107.16	0
Apr 02 2024	107.16	-0.21	-0.20%	107.00	107.16	107.00	139
Mar 28 2024	107.37	0.37	0.35%	107.33	107.37	107.33	86
Mar 27 2024	107.00	0.00	0.00%	107.00	107.00	107.00	0
Mar 26 2024	107.00	-0.40	-0.37%	107.00	107.00	107.00	93
Mar 25 2024	107.40	0.00	0.00%	107.40	107.40	107.40	0
Mar 22 2024	107.40	1.70	1.61%	107.40	107.40	107.40	118
Mar 21 2024	105.70	0.00	0.00%	105.70	105.70	105.70	0
Mar 20 2024	105.70	0.00	0.00%	105.70	105.70	105.70	0
Mar 19 2024	105.70	0.00	0.00%	105.70	105.70	105.70	0
Mar 18 2024	105.70	0.76	0.72%	105.70	105.70	105.70	3
Mar 15 2024	104.94	-0.41	-0.39%	105.62	105.62	104.94	124
Mar 14 2024	105.35	-0.35	-0.33%	105.85	105.85	105.26	403
Mar 13 2024	105.70	0.00	0.00%	105.70	105.70	105.70	0
Mar 12 2024	105.70	1.08	1.03%	104.83	105.70	104.83	141
Mar 11 2024	104.62	-0.47	-0.45%	104.62	104.62	104.62	14

Xtrackers MSCI USA UCITS...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions