Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF (XPXD.L)

77.31
+0.51
+(0.66%)
At close: 1:33:22 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202577.3277.3277.2877.3177.313,799
Apr 29, 202577.0777.0776.7276.7976.793,209
Apr 28, 202576.4176.4176.4176.6876.68108
Apr 25, 202576.5776.5776.5776.6576.6512
Apr 24, 202575.9476.2975.9476.7276.72612
Apr 23, 202576.1176.4376.0776.0776.077,430
Apr 22, 202575.4575.4575.2675.7575.752,001
Apr 17, 202574.3374.3374.0774.2974.295,278
Apr 16, 202573.8473.8473.5174.2474.24483
Apr 15, 202573.3773.4173.3773.3973.392,380
Apr 14, 202573.0173.2472.9072.8372.836,609
Apr 11, 202570.1470.1470.1470.1470.14-
Apr 10, 202570.2470.2470.2470.2470.24-
Apr 9, 202567.2567.2567.2566.9066.902
Apr 8, 202567.9767.9767.9767.9767.97-
Apr 7, 202566.2067.4266.1765.9365.933,624
Apr 4, 202572.7472.7472.0968.4768.47363
Apr 3, 202575.0575.2074.7074.6974.693,544
Apr 2, 202575.7375.7375.5575.7575.752
Apr 1, 202575.2775.4375.2775.6375.633,294
Mar 31, 202574.2374.2374.2374.2374.2372
Mar 28, 202575.0075.0074.9975.0375.03519
Mar 27, 202576.0076.0075.9575.9475.942,207
Mar 26, 202575.5375.5375.5375.5475.541,019
Mar 25, 202575.5675.5675.5675.6175.611,019
Mar 24, 202575.4375.4375.2975.2975.293,152
Mar 21, 202575.0075.0075.0075.0075.00-
Mar 20, 202575.9275.9275.7075.3275.322,702
Mar 19, 202574.9475.2974.9475.6575.65307
Mar 18, 202575.3475.3475.3475.3475.34-
Mar 17, 202575.2376.0475.2376.0876.0810,730
Mar 14, 202574.6374.6374.6374.9874.9815
Mar 13, 202574.4874.4874.4874.4174.413
Mar 12, 202574.9774.9774.9775.0075.00498
Mar 11, 202575.3375.4074.8574.6474.6410,280
Mar 10, 202576.7676.7676.0175.4275.42773
Mar 7, 202576.2976.2976.2976.1276.12208
Mar 6, 202577.9377.9377.9377.9277.921
Mar 5, 202576.8976.8976.8976.8976.8951
Mar 4, 202575.8675.8675.4175.0075.002,346
Mar 3, 202576.2176.2176.2176.5476.54262
Feb 28, 202575.7975.7975.7975.7975.79-
Feb 27, 202576.9076.9076.9076.9076.90-
Feb 26, 202577.2277.9677.0177.9677.962,235
Feb 25, 202576.9576.9576.7476.4776.472,635
Feb 24, 202578.0178.0177.8277.3177.31318
Feb 21, 202577.8377.8677.7177.7877.781,060
Feb 20, 202577.5877.5877.5877.7077.70230
Feb 19, 202577.9377.9377.7577.8177.81179
Feb 18, 202578.6878.6878.5478.5078.502,700
Feb 17, 202579.2179.2179.2179.2179.21-
Feb 14, 202578.7478.8678.7478.7278.72640
Feb 13, 202577.9678.1677.8778.7578.752,046
Feb 12, 202578.0278.0278.0277.6477.641,306
Feb 11, 202577.1077.1077.1077.1077.10-
Feb 10, 202576.9877.1876.5576.5576.55861
Feb 7, 202577.3777.5576.6476.7176.7116,443
Feb 6, 202577.1177.1177.1177.2177.211,078
Feb 5, 202576.7876.7876.7876.7876.78-
Feb 4, 202576.8576.8676.8576.8676.86260
Feb 3, 202575.1475.2775.1476.0476.041,408
Jan 31, 202577.6877.6877.0477.1577.15351
Jan 30, 202577.3377.3377.3377.3377.33-
Jan 29, 202576.7876.7876.7576.5176.51228
Jan 28, 202576.0576.0576.0576.0576.05-
Jan 27, 202576.2176.2176.2176.3876.3828
Jan 24, 202576.8276.8276.8276.8276.82-
Jan 23, 202575.9775.9775.9775.9775.97-
Jan 22, 202576.1076.1076.1076.1076.1069
Jan 21, 202575.6176.0875.6176.2376.236,521
Jan 20, 202575.1575.3675.1576.2576.251,816
Jan 17, 202575.3075.3075.3075.3075.30-
Jan 16, 202575.1575.1574.7874.9774.97401
Jan 15, 202574.0974.8774.0974.7374.73741
Jan 14, 202573.7673.7673.7673.6673.661
Jan 13, 202573.1073.1073.1073.1073.10-
Jan 10, 202573.3773.3773.3773.3773.37-
Jan 9, 202575.0075.0075.0075.0075.00-
Jan 8, 202575.3375.3375.3374.8674.861,098
Jan 7, 202575.1975.1975.1975.1975.19-
Jan 6, 202575.4075.4075.4075.4075.40661
Jan 3, 202574.4574.4574.4574.4574.45-
Jan 2, 202574.2174.2174.2174.2174.21-
Dec 31, 202474.2174.2174.2174.2174.21-
Dec 30, 202474.2274.2274.2274.2274.22-
Dec 27, 202474.6874.6874.6874.6874.68-
Dec 24, 202474.8574.8574.8574.8574.85-
Dec 23, 202474.1474.1474.1474.1474.14-
Dec 20, 202473.6373.6373.6374.1274.121
Dec 19, 202474.2974.2974.2974.2974.2929
Dec 18, 202476.0376.0376.0376.0376.03-
Dec 17, 202476.5076.5076.5076.5076.50184
Dec 16, 202476.3276.3276.3276.3276.3262
Dec 13, 202476.9576.9876.4176.2976.294,662
Dec 12, 202477.3877.6176.9777.0677.061,891
Dec 11, 202477.5277.5277.5277.5277.52-
Dec 10, 202478.0378.0378.0377.6977.692,000
Dec 9, 202478.7379.4578.7379.3879.384,035
Dec 6, 202478.4078.4078.4077.9077.90217
Dec 5, 202478.8278.8278.7378.5678.56133
Dec 4, 202478.6378.6378.6378.6378.63-
Dec 3, 202479.1179.1179.1179.1179.11-
Dec 2, 202478.7578.7578.7578.7578.7568
Nov 29, 202479.1479.1479.1479.1479.14-
Nov 28, 202478.6478.6478.6478.6478.64-
Nov 27, 202478.7278.7278.6078.8278.8212,454
Nov 26, 202478.1578.1578.1477.8777.871,846
Nov 25, 202478.9078.9478.9078.5078.507,555
Nov 22, 202478.5878.5878.0178.2578.2528
Nov 21, 202477.8478.2977.8478.5678.562,556
Nov 20, 202477.6477.6477.6477.6477.6424
Nov 19, 202478.2678.2677.6178.2478.242,096
Nov 18, 202476.8977.1676.8977.6877.68591
Nov 15, 202476.9977.2876.9376.9476.9419,702
Nov 14, 202477.0977.0977.0977.5777.571
Nov 13, 202477.0977.3777.0977.0077.002,255
Nov 12, 202477.3077.3077.3077.1177.11500
Nov 11, 202478.0078.1978.0078.2178.2116,266
Nov 8, 202479.0379.0378.6677.9377.93408
Nov 7, 202478.2778.2778.2778.8378.83200
Nov 6, 202476.5876.5876.5876.5876.58-
Nov 5, 202476.9777.1776.9777.5277.52310
Nov 4, 202477.2377.2377.2376.9476.94233
Nov 1, 202476.4777.1976.4776.9476.94522
Oct 31, 202476.4576.4576.4575.8975.8930
Oct 30, 202476.9576.9576.9576.8976.892
Oct 29, 202477.5477.6177.5477.1877.182,530
Oct 28, 202477.3677.9977.3677.8677.863,095
Oct 25, 202477.7977.8277.7877.8877.88382
Oct 24, 202477.6577.6577.6577.6577.65-
Oct 23, 202477.4677.4677.4677.4677.46-
Oct 22, 202478.1978.1978.1978.1978.19-
Oct 21, 202479.1479.1479.1478.2878.28209
Oct 18, 202479.5279.5279.5279.5279.52-
Oct 17, 202479.1179.1179.1179.1179.11-
Oct 16, 202479.2279.2279.1779.1979.19393
Oct 15, 202478.9378.9378.9378.9378.93-
Oct 14, 202479.7479.7479.4079.4779.4770
Oct 11, 202479.7479.7479.7479.7479.74200
Oct 10, 202478.9278.9278.9278.8278.8280
Oct 9, 202478.4178.4378.4179.0479.043,310
Oct 8, 202478.3078.3078.3078.8178.8157
Oct 7, 202480.3380.3380.3380.3180.31300
Oct 4, 202480.1480.1480.1480.0180.01300
Oct 3, 202480.1280.3780.1280.3680.3673
Oct 2, 202481.5981.5981.4781.1881.183,186
Oct 1, 202480.6180.6180.2580.3680.36275
Sep 30, 202480.9681.1780.6280.6280.625,107
Sep 27, 202481.1381.1381.1381.0281.02240
Sep 26, 202479.3980.0479.3979.7779.772,340
Sep 25, 202478.9979.0078.9978.9978.992,200
Sep 24, 202478.8779.0178.7679.3779.376,417
Sep 23, 202478.2978.2978.2978.7978.7957
Sep 20, 202477.9777.9777.9777.9777.97-
Sep 19, 202478.7678.7678.7678.7678.76-
Sep 18, 202477.3477.3777.3477.0577.05355
Sep 17, 202477.3477.3477.3477.3477.34-
Sep 16, 202476.7676.7676.7676.7676.76185
Sep 13, 202476.6276.6276.6276.5476.541
Sep 12, 202475.6376.0175.6375.9375.93217
Sep 11, 202474.8374.8374.3474.3674.36631
Sep 10, 202474.5874.5874.5874.5874.5849
Sep 9, 202474.8574.8574.8574.8574.85-
Sep 6, 202475.1475.1475.1074.2174.21148
Sep 5, 202475.1275.1275.1274.8574.85174
Sep 4, 202474.8074.8074.8074.8074.80-
Sep 3, 202474.9374.9374.9374.9274.92137
Sep 2, 202476.1376.1376.1376.1376.13-
Aug 30, 202475.7575.7575.7575.5275.528
Aug 29, 202475.9275.9275.9275.8175.812,000
Aug 28, 202475.4675.4675.4675.4675.46-
Aug 27, 202475.6075.6075.6075.4775.4791
Aug 23, 202474.4774.4774.4775.5675.56305
Aug 22, 202474.0174.0174.0174.0174.01-
Aug 21, 202474.2674.2674.1174.3274.323,445
Aug 20, 202473.9873.9873.9873.9873.98-
Aug 19, 202473.6873.6873.6874.2874.281,442
Aug 16, 202472.8272.8272.8272.8272.821
Aug 15, 202472.5472.5472.5472.5472.54-
Aug 14, 202471.6671.6671.6671.6671.66-
Aug 13, 202471.5171.5171.5171.5171.51-
Aug 12, 202470.6670.6670.5770.9170.913,076
Aug 9, 202470.9370.9370.9370.7170.71253
Aug 8, 202470.4070.4070.4070.4070.40-
Aug 7, 202470.1470.1470.1470.1470.14-
Aug 6, 202468.6968.6968.6968.6968.69-
Aug 5, 202467.9167.9167.9168.1568.15420
Aug 2, 202470.7670.7669.6769.7169.712,972
Aug 1, 202471.4671.4671.4671.4671.4698
Jul 31, 202472.6072.6072.6072.6072.60-
Jul 30, 202471.7071.7071.7071.7071.70-
Jul 29, 202471.5371.5971.5371.2571.252,458
Jul 26, 202471.4471.4471.4471.4471.44-
Jul 25, 202470.9670.9670.9671.2171.21116
Jul 24, 202471.9171.9171.9171.8671.86232
Jul 23, 202472.5472.5472.5472.5472.54-
Jul 22, 202472.7272.7272.7272.6972.69165
Jul 19, 202472.6472.6472.6472.6072.60352
Jul 18, 202474.5074.5074.5073.4373.431
Jul 17, 202473.8373.8373.8373.8173.81116
Jul 16, 202473.5473.5473.5473.5473.54-
Jul 15, 202474.1074.1074.1074.1074.10-
Jul 12, 202474.4374.4374.4374.4374.43-
Jul 11, 202473.1073.2073.1073.2173.21236
Jul 10, 202472.2472.2472.2472.2472.24-
Jul 9, 202472.0072.0071.2371.2371.232
Jul 8, 202471.2971.2971.2971.2971.29-
Jul 5, 202471.5071.5071.5071.5071.50-
Jul 4, 202471.9371.9371.9371.9371.93-
Jul 3, 202470.7471.7870.7371.7371.73461
Jul 2, 202470.4870.4870.4870.4070.4027
Jul 1, 202471.0271.0271.0270.4370.43600
Jun 28, 202470.8170.8170.8170.8170.816
Jun 27, 202470.8870.8870.8670.7170.719,203
Jun 26, 202470.4170.4170.4170.4170.41-
Jun 25, 202470.9070.9070.9070.9070.90-
Jun 24, 202471.3071.3071.3071.3371.332,000
Jun 21, 202471.0471.0471.0470.7270.7230
Jun 20, 202471.2371.2371.2371.1471.14155
Jun 19, 202471.4871.4871.4871.3871.3813
Jun 18, 202471.1471.1471.1471.1471.14-
Jun 17, 202470.2170.2170.2170.2170.212,000
Jun 14, 202470.1770.1770.1770.1770.17-
Jun 13, 202471.1871.1871.1870.6470.645
Jun 12, 202471.7271.7271.7271.7271.72-
Jun 11, 202470.3270.3270.3270.3270.32-
Jun 10, 202471.2471.2470.7871.0471.042,352
Jun 7, 202472.6172.6172.6171.2971.29200
Jun 6, 202472.0572.0572.0572.0572.0577
Jun 5, 202471.6371.6371.6371.6371.63-
Jun 4, 202471.0771.0771.0771.0771.07-
Jun 3, 202471.4371.4371.1571.1571.152,030
May 31, 202471.0071.0071.0070.5370.53220
May 30, 202470.7270.7270.7270.7270.72-
May 29, 202470.2670.2670.2670.2670.26-
May 28, 202471.4371.4371.4371.4371.43-
May 24, 202471.4971.4971.4971.4971.49-
May 23, 202471.5171.5171.5171.5171.51-
May 22, 202472.3672.4172.3672.0672.061,730
May 21, 202472.7172.7172.7172.8372.83156
May 20, 202473.4373.4373.4373.4373.43-
May 17, 202473.4973.4973.4973.4973.49-
May 16, 202473.2873.2873.2473.3173.312,784
May 15, 202472.0072.0071.9172.6072.603,325
May 14, 202471.8371.8371.8371.8371.83-
May 13, 202471.9671.9671.9671.9671.96-
May 10, 202471.6471.6471.6471.6471.647,650
May 9, 202471.2471.2471.2471.2471.24-
May 8, 202470.9570.9570.9570.9570.95-
May 7, 202471.6671.6671.6071.7171.711,399
May 3, 202470.4270.4270.4270.4270.42-
May 2, 202469.0569.2369.0569.2469.24719
May 1, 202468.0768.0768.0768.0768.07-
Apr 30, 202468.6568.6568.6568.6568.65-

Related Tickers