Xtrackers MSCI USA Swap UCITS ETF 1C (XMUD.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:28PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 160.29 | 160.42 | 159.61 | 159.96 | 159.96 | 4,218 |
| Jun 28, 2024 | 161.19 | 161.19 | 160.89 | 161.02 | 161.02 | 255 |
| Jun 27, 2024 | 160.08 | 160.61 | 160.02 | 160.24 | 160.24 | 1,942 |
| Jun 26, 2024 | 160.54 | 160.54 | 159.68 | 159.82 | 159.82 | 2,560 |
| Jun 25, 2024 | 159.65 | 159.79 | 159.65 | 159.83 | 159.83 | 3,355 |
| Jun 24, 2024 | 160.01 | 160.41 | 159.75 | 160.43 | 160.43 | 1,378 |
| Jun 21, 2024 | 159.87 | 160.12 | 159.78 | 159.85 | 159.85 | 3,338 |
| Jun 20, 2024 | 161.19 | 161.19 | 160.72 | 160.73 | 160.73 | 772 |
| Jun 19, 2024 | 160.58 | 160.62 | 160.51 | 160.62 | 160.62 | 654 |
| Jun 18, 2024 | 160.15 | 160.27 | 160.14 | 160.18 | 160.18 | 1,010 |
| Jun 17, 2024 | 158.88 | 159.14 | 158.88 | 159.20 | 159.20 | 585 |
| Jun 14, 2024 | 158.30 | 158.47 | 157.99 | 158.48 | 158.48 | 791 |
| Jun 13, 2024 | 158.81 | 158.90 | 158.45 | 158.49 | 158.49 | 2,824 |
| Jun 12, 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
| Jun 11, 2024 | 156.79 | 156.79 | 156.25 | 156.50 | 156.50 | 205 |
| Jun 10, 2024 | 156.20 | 156.20 | 156.20 | 156.51 | 156.51 | 105 |
| Jun 07, 2024 | 156.50 | 156.79 | 156.02 | 156.64 | 156.64 | 1,380 |
| Jun 06, 2024 | 156.45 | 156.56 | 156.45 | 156.60 | 156.60 | 539 |
| Jun 05, 2024 | 155.69 | 155.81 | 155.03 | 155.81 | 155.81 | 272 |
| Jun 04, 2024 | 153.76 | 154.17 | 153.76 | 153.99 | 153.99 | 1,210 |
| Jun 03, 2024 | 154.69 | 154.94 | 154.69 | 154.17 | 154.17 | 1,852 |
| May 31, 2024 | 153.19 | 153.27 | 152.57 | 152.38 | 152.38 | 1,313 |
| May 30, 2024 | 153.49 | 153.92 | 153.46 | 153.80 | 153.80 | 520 |
| May 29, 2024 | 154.57 | 154.57 | 154.20 | 154.42 | 154.42 | 2,561 |
| May 28, 2024 | 155.58 | 155.71 | 155.30 | 155.45 | 155.45 | 3,412 |
| May 24, 2024 | 154.68 | 154.68 | 154.68 | 155.38 | 155.38 | 586 |
| May 23, 2024 | 156.35 | 156.56 | 155.55 | 155.71 | 155.71 | 7,538 |
| May 22, 2024 | 155.81 | 155.81 | 155.81 | 155.79 | 155.79 | 750 |
| May 21, 2024 | 155.52 | 155.54 | 155.41 | 155.54 | 155.54 | 346 |
| May 20, 2024 | 155.55 | 155.92 | 155.50 | 155.92 | 155.92 | 513 |
| May 17, 2024 | 155.13 | 155.13 | 155.03 | 155.03 | 155.03 | 1,519 |
| May 16, 2024 | 155.68 | 155.68 | 155.58 | 155.82 | 155.82 | 216 |
| May 15, 2024 | 154.24 | 154.24 | 154.24 | 154.93 | 154.93 | 3 |
| May 14, 2024 | 152.86 | 152.86 | 152.86 | 153.12 | 153.12 | 80 |
| May 13, 2024 | 153.02 | 153.02 | 153.02 | 152.82 | 152.82 | 69 |
| May 10, 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| May 09, 2024 | 151.52 | 152.06 | 151.52 | 152.38 | 152.38 | 5,034 |
| May 08, 2024 | 151.66 | 151.70 | 151.66 | 151.71 | 151.71 | 168 |
| May 07, 2024 | 152.05 | 152.05 | 151.90 | 152.07 | 152.07 | 5,036 |
| May 03, 2024 | 148.73 | 150.07 | 148.73 | 149.63 | 149.63 | 165 |
| May 02, 2024 | 147.80 | 147.97 | 147.35 | 147.35 | 147.35 | 532 |
| May 01, 2024 | 147.05 | 147.05 | 146.84 | 146.94 | 146.94 | 238 |
| Apr 30, 2024 | 149.45 | 149.45 | 148.57 | 148.70 | 148.70 | 187 |
| Apr 29, 2024 | 149.61 | 149.61 | 149.61 | 149.59 | 149.59 | 483 |
| Apr 26, 2024 | 149.35 | 149.35 | 149.28 | 149.12 | 149.12 | 138 |
| Apr 25, 2024 | 146.37 | 146.37 | 146.37 | 146.60 | 146.60 | 1,100 |
| Apr 24, 2024 | 148.41 | 148.58 | 148.41 | 148.02 | 148.02 | 241 |
| Apr 23, 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | - |
| Apr 22, 2024 | 145.53 | 145.53 | 145.53 | 145.53 | 145.53 | - |
| Apr 19, 2024 | 145.82 | 146.64 | 145.75 | 145.98 | 145.98 | 516 |
| Apr 18, 2024 | 147.30 | 147.30 | 147.11 | 147.58 | 147.58 | 1,098 |
| Apr 17, 2024 | 147.74 | 148.12 | 147.04 | 147.04 | 147.04 | 136 |
| Apr 16, 2024 | 147.91 | 147.91 | 147.49 | 147.87 | 147.87 | 362 |
| Apr 15, 2024 | 150.77 | 150.77 | 149.99 | 150.07 | 150.07 | 331 |
| Apr 12, 2024 | 152.14 | 152.14 | 150.56 | 150.74 | 150.74 | 659 |
| Apr 11, 2024 | 150.66 | 150.66 | 150.66 | 150.63 | 150.63 | 59 |
| Apr 10, 2024 | 150.37 | 150.65 | 150.37 | 151.07 | 151.07 | 106 |
| Apr 09, 2024 | 152.56 | 152.56 | 151.07 | 151.47 | 151.47 | 299 |
| Apr 08, 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 152.51 | - |
| Apr 05, 2024 | 150.96 | 151.96 | 150.94 | 151.92 | 151.92 | 653 |
| Apr 04, 2024 | 153.07 | 153.60 | 153.05 | 153.41 | 153.41 | 401 |
| Apr 03, 2024 | 152.20 | 152.20 | 152.20 | 152.85 | 152.85 | 80 |
| Apr 02, 2024 | 153.25 | 153.25 | 151.87 | 151.87 | 151.87 | 188 |
| Mar 28, 2024 | 153.39 | 153.74 | 153.39 | 153.70 | 153.70 | 848 |
| Mar 27, 2024 | 152.61 | 152.74 | 152.49 | 152.74 | 152.74 | 743 |
| Mar 26, 2024 | 153.24 | 153.24 | 153.24 | 153.04 | 153.04 | 70 |
| Mar 25, 2024 | 152.57 | 152.85 | 152.57 | 152.82 | 152.82 | 264 |
| Mar 22, 2024 | 153.06 | 153.06 | 153.06 | 153.06 | 153.06 | - |
| Mar 21, 2024 | 153.77 | 153.93 | 153.73 | 153.88 | 153.88 | 13,723 |
| Mar 20, 2024 | 151.38 | 151.38 | 151.38 | 151.37 | 151.37 | 1,200 |
| Mar 19, 2024 | 149.99 | 150.64 | 149.99 | 150.84 | 150.84 | 260 |
| Mar 18, 2024 | 150.12 | 150.97 | 150.10 | 150.84 | 150.84 | 535 |
| Mar 15, 2024 | 150.70 | 150.70 | 149.47 | 149.51 | 149.51 | 236 |
| Mar 14, 2024 | 151.60 | 151.60 | 150.60 | 150.60 | 150.60 | 160 |
| Mar 13, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| Mar 12, 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
| Mar 11, 2024 | 149.46 | 149.58 | 149.39 | 149.58 | 149.58 | 40,934 |
| Mar 08, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Mar 07, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Mar 06, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Mar 05, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Mar 04, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Mar 01, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 29, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 28, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 27, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 26, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 23, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 22, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 21, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 20, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 19, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 16, 2024 | 129.94 | 129.94 | 128.98 | 128.98 | 128.98 | 160 |
| Feb 15, 2024 | 129.54 | 129.54 | 129.48 | 129.48 | 129.48 | 400 |
| Feb 14, 2024 | 128.98 | 129.32 | 128.72 | 128.72 | 128.72 | 720 |
| Feb 13, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 80 |
| Feb 12, 2024 | 128.24 | 128.68 | 128.20 | 128.68 | 128.68 | 1,920 |
| Feb 09, 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | 80 |
| Feb 08, 2024 | 127.32 | 127.62 | 127.22 | 127.62 | 127.62 | 1,200 |
| Feb 07, 2024 | 125.78 | 126.96 | 125.78 | 126.96 | 126.96 | 480 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.