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

LSE - Delayed Quote USD

Xtrackers MSCI USA ESG UCITS ETF 1D (XZMD.L)

9.06
-0.18
(-1.96%)
At close: April 17 at 3:06:52 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.159.159.159.119.1122,780
Apr 16, 20259.239.239.239.259.253,851
Apr 15, 20259.409.409.389.379.378,822
Apr 14, 20259.349.349.349.349.34-
Apr 11, 20259.109.109.109.069.065,001
Apr 10, 20259.179.179.179.089.085,430
Apr 9, 20258.528.528.488.638.6312,383
Apr 8, 20259.089.089.088.928.921,200
Apr 7, 20258.738.818.638.588.5816,594
Apr 4, 20259.249.248.988.978.9710,096
Apr 3, 20259.399.399.399.369.366,480
Apr 2, 20259.659.659.659.659.65-
Apr 1, 20259.639.639.639.639.63-
Mar 31, 20259.469.469.429.459.455,225
Mar 28, 20259.599.609.599.579.5711,299
Mar 27, 20259.779.779.779.799.7910,172
Mar 26, 20259.839.839.839.839.8311,141
Mar 25, 20259.909.939.909.929.9239,064
Mar 24, 20259.909.909.909.909.90-
Mar 21, 20259.649.649.649.699.6910,292
Mar 20, 20259.729.729.729.729.72-
Mar 19, 20259.729.729.729.729.72-
Mar 18, 20259.659.659.659.659.65-
Mar 17, 20259.709.709.709.709.70-
Mar 14, 20259.659.659.659.659.65-
Mar 13, 20259.549.549.549.519.5111,473
Mar 12, 20259.609.639.609.639.6343,032
Mar 11, 20259.549.549.549.549.54-
Mar 10, 20259.709.709.709.709.70-
Mar 7, 20259.909.909.819.769.7614,927
Mar 6, 20259.949.979.909.989.9842,452
Mar 5, 20259.949.959.939.919.9164,630
Mar 4, 20259.969.969.959.839.8379,611
Mar 3, 202510.2110.2110.1810.1810.1810,949
Feb 28, 202510.0710.1110.0710.0710.07117,456
Feb 27, 202510.3210.3210.2710.2210.2229,031
Feb 26, 202510.3010.3110.3010.3310.3364,058
Feb 25, 202510.3110.3110.3110.2010.203,030
Feb 24, 202510.4410.4410.3410.3710.3710,121
Feb 21, 202510.6010.6010.5910.5010.502,500
Feb 20, 202510.5910.5910.5810.5310.536,860
Feb 19, 2025 0.0216 Dividend
Feb 19, 202510.5510.5510.5510.5610.561,980
Feb 18, 202510.5610.5610.5610.5610.54-
Feb 17, 202510.5510.5510.5510.5510.538,910
Feb 14, 202510.5210.5210.5210.5210.50-
Feb 13, 202510.5010.5010.5010.5010.48-
Feb 12, 202510.3510.3910.3510.3610.3414,307
Feb 11, 202510.4710.4710.4710.4610.449,522
Feb 10, 202510.5010.5010.5010.5010.48-
Feb 7, 202510.5210.5210.5110.4710.4552,266
Feb 6, 202510.5310.5310.5310.5410.529,557
Feb 5, 202510.4310.4310.4310.4610.44980
Feb 4, 202510.4410.4510.4410.5010.482,940
Feb 3, 202510.4010.4010.4010.4610.449,358
Jan 31, 202510.6410.6410.6410.6910.669,478
Jan 30, 202510.5810.5810.5210.5510.5330,251
Jan 29, 202510.6910.6910.6010.6010.5821,805
Jan 28, 202510.5810.5910.5810.5910.5627,738
Jan 27, 202510.5210.5210.5210.5210.50-
Jan 24, 202510.8310.8310.8310.8310.81-
Jan 23, 202510.7410.7410.7410.7810.7618,546
Jan 22, 202510.7810.7810.7810.7810.76-
Jan 21, 202510.6510.6510.6510.6510.63-
Jan 20, 202510.6210.6210.6210.6310.612,910
Jan 17, 202510.6110.6110.6110.6110.58-
Jan 16, 202510.5210.5210.5110.5110.4828,728
Jan 15, 202510.4610.4610.4610.4410.429,749
Jan 14, 202510.3110.3410.3110.2610.245,851
Jan 13, 202510.1810.1810.1810.1810.16-
Jan 10, 202510.2610.2610.2610.2610.24-
Jan 9, 202510.4010.4010.4010.4010.38-
Jan 8, 202510.4110.4110.4110.4110.39-
Jan 7, 202510.6110.6110.5210.4910.473,738
Jan 6, 202510.6410.6410.6410.6410.62-
Jan 3, 202510.4410.4410.4410.4410.41-
Jan 2, 202510.4210.4210.4210.3710.359,563
Dec 31, 202410.4610.4610.4610.4610.44-
Dec 30, 202410.4110.4110.4110.4110.39-
Dec 27, 202410.5210.5210.5210.5210.50-
Dec 24, 202410.5610.5610.5610.5610.54-
Dec 23, 202410.4810.4810.4810.4810.45-
Dec 20, 202410.5210.5210.5210.5210.49-
Dec 19, 202410.4710.4710.4710.4610.4419,332
Dec 18, 202410.7610.7610.7510.7610.7314,700
Dec 17, 202410.7210.7210.7210.7210.70-
Dec 16, 202410.7610.7610.7610.7610.74-
Dec 13, 202410.7910.8010.7410.7110.6920,892
Dec 12, 202410.8210.8210.8210.8210.80-
Dec 11, 202410.8010.8010.8010.8010.78-
Dec 10, 202410.7510.7510.7510.7510.72-
Dec 9, 202410.7310.7310.7310.7310.71-
Dec 6, 202410.8010.8010.8010.8010.78-
Dec 5, 202410.7910.7910.7910.7910.77-
Dec 4, 202410.7610.7610.7610.7610.74-
Dec 3, 202410.6610.6610.6610.6610.63-
Dec 2, 202410.6710.6710.6710.6710.65-
Nov 29, 202410.6410.6410.6410.6510.632,100
Nov 28, 202410.6010.6110.5910.6210.6020,068
Nov 27, 202410.5710.5710.5710.5710.55-
Nov 26, 202410.6110.6110.6110.6110.59-
Nov 25, 202410.6110.6110.6110.6110.59-
Nov 22, 202410.5410.5510.5410.5410.522,000
Nov 21, 202410.4710.4710.4710.5110.499,692
Nov 20, 202410.4310.4310.4310.4310.40-
Nov 19, 202410.3610.3610.3610.4710.4540,690
Nov 18, 202410.4110.4110.4110.4510.4318,826
Nov 15, 202410.4310.4310.4310.4310.41-
Nov 14, 202410.6310.6310.6310.6310.61-
Nov 13, 2024 0.02 Dividend
Nov 13, 202410.6810.6810.6810.6810.66-
Nov 12, 202410.7010.7010.7010.7010.66-
Nov 11, 202410.7410.7410.7410.7410.70-
Nov 8, 202410.6310.6510.6210.6610.6225,459
Nov 7, 202410.5210.5710.5210.5810.5410,619
Nov 6, 202410.4410.4410.4410.4410.40-
Nov 5, 202410.1810.1810.1810.1810.14-
Nov 4, 202410.1310.1310.1310.1310.09-
Nov 1, 202410.1510.1510.1510.1510.11-
Oct 31, 202410.1210.1210.1110.1310.0935,221
Oct 30, 202410.3410.3410.3410.3410.30-
Oct 29, 202410.2710.2710.2710.3110.2728,237
Oct 28, 202410.3410.3410.3310.3010.2614,053
Oct 25, 202410.3210.3210.3210.3210.28-
Oct 24, 202410.2410.2410.2410.2410.20-
Oct 23, 202410.2010.2010.2010.2010.16-
Oct 22, 202410.2710.2710.2710.2710.23-
Oct 21, 202410.3110.3210.3110.2410.204,858
Oct 18, 202410.3110.3110.3010.3110.276,480
Oct 17, 202410.3610.3610.3610.3310.293,240
Oct 16, 202410.2710.2710.2710.2710.23-
Oct 15, 202410.2810.2810.2810.2810.24-
Oct 14, 202410.2310.2310.2310.2810.241,090
Oct 11, 202410.2010.2010.2010.2010.16-
Oct 10, 202410.1710.1710.1710.1710.131,090
Oct 9, 202410.1710.1710.1710.1710.13-
Oct 8, 202410.1210.1210.1210.1210.08-
Oct 7, 202410.0610.0610.0510.0810.045,500
Oct 4, 202410.0410.0410.0410.039.99799
Oct 3, 202410.0110.0110.0110.029.98410
Oct 2, 202410.0410.0410.0410.0410.00-
Oct 1, 202410.0210.0210.0210.029.98-
Sep 30, 202410.0910.0910.0910.0910.05-
Sep 27, 202410.1410.1410.1410.1410.10-
Sep 26, 202410.1210.1210.1210.1210.08-
Sep 25, 202410.1010.1010.1010.1010.06-
Sep 24, 202410.0710.0710.0710.0610.021,110
Sep 23, 202410.0510.0610.0410.0610.0216,650
Sep 20, 202410.0010.0010.0010.009.96-
Sep 19, 202410.0910.0910.0610.0610.024,754
Sep 18, 20249.939.939.939.939.89-
Sep 17, 202410.0110.0110.0110.019.97-
Sep 16, 20249.949.949.949.949.90-
Sep 13, 20249.939.939.939.939.89-
Sep 12, 20249.809.809.809.809.76-
Sep 11, 20249.629.639.629.559.51186,366
Sep 10, 20249.639.639.639.639.59-
Sep 9, 20249.549.549.549.549.503,450
Sep 6, 20249.499.499.499.499.45-
Sep 5, 20249.609.609.609.609.56-
Sep 4, 20249.659.659.659.709.66200
Sep 3, 20249.799.799.799.799.75-
Sep 2, 20249.919.919.909.929.886,600
Aug 30, 20249.839.839.839.839.80-
Aug 29, 20249.909.909.909.919.8743,473
Aug 28, 20249.869.869.869.869.82-
Aug 27, 20249.939.939.939.939.89-
Aug 23, 20249.959.959.959.959.91-
Aug 22, 20249.939.939.939.919.87260
Aug 21, 2024 0.02 Dividend
Aug 21, 20249.929.929.929.929.89-
Aug 20, 20249.919.919.919.919.85-
Aug 19, 20249.869.869.869.869.80-
Aug 16, 20249.779.779.779.779.71-
Aug 15, 20249.689.689.689.739.68200
Aug 14, 20249.579.579.579.579.51-
Aug 13, 20249.519.519.519.519.46-
Aug 12, 20249.379.379.379.379.32-
Aug 9, 20249.349.349.349.349.28-
Aug 8, 20249.099.229.099.289.23600
Aug 7, 20249.319.319.319.319.26-
Aug 6, 20249.259.259.259.219.163,600
Aug 5, 20249.189.189.189.189.13-
Aug 2, 20249.339.339.339.339.27-
Aug 1, 20249.779.779.779.669.601,120
Jul 31, 20249.679.679.679.759.691,140
Jul 30, 20249.589.589.589.589.52-
Jul 29, 20249.649.649.649.649.59-
Jul 26, 20249.619.619.619.619.56-
Jul 25, 20249.589.589.569.639.584,560
Jul 24, 20249.679.679.679.679.61-
Jul 23, 20249.939.939.939.939.87-
Jul 22, 20249.829.839.829.839.782,240
Jul 19, 20249.819.829.809.769.713,330
Jul 18, 20249.869.869.869.869.80-
Jul 17, 20249.949.949.949.949.88-
Jul 16, 202410.0710.0710.0710.0710.01-
Jul 15, 202410.0710.1010.0610.0910.0316,511
Jul 12, 202410.0610.0610.0610.0610.00-
Jul 11, 202410.0610.0610.069.979.913,851
Jul 10, 20249.979.979.979.979.91-
Jul 9, 20249.929.929.929.939.871
Jul 8, 20249.889.889.879.929.8616,200
Jul 5, 20249.869.869.859.879.824,360
Jul 4, 20249.849.849.849.849.78-
Jul 3, 20249.779.779.779.819.753,300
Jul 2, 20249.719.719.719.719.65-
Jul 1, 20249.709.709.709.699.642,220
Jun 28, 20249.779.779.779.779.71-
Jun 27, 20249.729.729.729.729.66-
Jun 26, 20249.699.699.699.699.64-
Jun 25, 20249.689.689.689.709.653,330
Jun 24, 20249.729.729.729.729.66-
Jun 21, 20249.719.719.719.719.66-
Jun 20, 20249.779.789.779.799.736,250
Jun 19, 20249.779.779.779.779.71-
Jun 18, 20249.719.719.719.719.65-
Jun 17, 20249.659.659.649.659.593,515
Jun 14, 20249.629.629.629.629.57-
Jun 13, 20249.609.609.609.609.54-
Jun 12, 20249.629.629.629.629.57-
Jun 11, 20249.459.459.459.459.40-
Jun 10, 20249.489.489.489.489.42-
Jun 7, 20249.509.509.509.499.44320
Jun 6, 20249.499.499.499.499.44-
Jun 5, 20249.469.469.469.469.40-
Jun 4, 20249.339.339.339.339.28-
Jun 3, 20249.379.379.379.349.281,170
May 31, 20249.239.239.239.239.17-
May 30, 20249.349.349.349.319.264,640
May 29, 20249.399.399.399.399.33-
May 28, 20249.419.419.419.439.371,150
May 24, 20249.409.409.409.409.341
May 23, 20249.439.439.439.439.382,518
May 22, 2024 0.0199 Dividend
May 22, 20249.399.399.399.389.333,420
May 21, 20249.409.409.409.409.33-
May 20, 20249.409.409.409.409.32-
May 17, 20249.349.349.349.359.271
May 16, 20249.409.409.409.409.33-
May 15, 20249.359.359.359.359.27-
May 14, 20249.179.179.179.229.151,160
May 13, 20249.199.199.199.199.113,510
May 10, 20249.199.199.199.199.12-
May 9, 20249.179.179.179.179.09-
May 8, 20249.149.149.149.149.07-
May 7, 20249.179.179.179.179.10-
May 3, 20248.959.028.949.018.9421,600
May 2, 20248.928.928.918.898.828,470
May 1, 20248.878.878.878.878.80-
Apr 30, 20248.988.988.988.988.91-
Apr 29, 20249.059.059.029.038.967,140
Apr 26, 20248.999.008.989.038.969,680
Apr 25, 20248.818.818.818.818.74-
Apr 24, 20248.938.938.938.908.8314,400
Apr 23, 20248.818.828.808.908.8318,150
Apr 22, 20248.738.738.738.718.642,460

Related Tickers