Xtrackers MSCI USA ESG Screened UCITS ETF 1C (XRSM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 10:52AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 39.64 | 39.64 | 39.64 | 39.54 | 39.54 | 3 |
| 30 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 29 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 26 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 25 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.24 | 39.24 | 65 |
| 24 Apr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 23 Apr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 22 Apr 2024 | 39.34 | 39.34 | 39.17 | 39.22 | 39.22 | 755 |
| 19 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.31 | 39.31 | 63 |
| 18 Apr 2024 | 39.61 | 39.89 | 39.61 | 39.84 | 39.84 | 5,347 |
| 17 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 16 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 8,000 |
| 15 Apr 2024 | 40.75 | 40.75 | 40.70 | 40.66 | 40.66 | 1,882 |
| 12 Apr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 11 Apr 2024 | 40.50 | 40.50 | 40.45 | 40.58 | 40.58 | 17 |
| 10 Apr 2024 | 40.52 | 40.52 | 40.46 | 40.48 | 40.48 | 200 |
| 09 Apr 2024 | 40.41 | 40.42 | 40.23 | 40.20 | 40.20 | 20 |
| 08 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 05 Apr 2024 | 40.09 | 40.35 | 40.09 | 40.42 | 40.42 | 2,885 |
| 04 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 03 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.68 | 40.68 | 94 |
| 02 Apr 2024 | 41.11 | 41.11 | 40.60 | 40.60 | 40.60 | 41 |
| 28 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 8,198 |
| 27 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 26 Mar 2024 | 40.71 | 40.71 | 40.71 | 40.76 | 40.76 | 25 |
| 25 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 22 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 21 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 20 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 19 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 18 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 15 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 14 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 4,307 |
| 13 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 12 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 4,856 |
| 11 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.45 | 39.45 | 96 |
| 08 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 07 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 06 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.62 | 39.62 | 24 |
| 05 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 32,561 |
| 04 Mar 2024 | 39.99 | 39.99 | 39.93 | 39.92 | 39.92 | 133 |
| 01 Mar 2024 | 39.72 | 39.90 | 39.72 | 39.88 | 39.88 | 58,687 |
| 29 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.64 | 39.64 | 500 |
| 28 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 60,846 |
| 27 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 26 Feb 2024 | 39.57 | 39.57 | 39.48 | 39.52 | 39.52 | 163 |
| 23 Feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 26,266 |
| 22 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.46 | 39.46 | 28 |
| 21 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 140,402 |
| 20 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 19 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 16 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 15 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 14 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.13 | 39.13 | 1,000 |
| 13 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 12 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 09 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.22 | 39.22 | 250 |
| 08 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.07 | 39.07 | 80 |
| 07 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 06 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 05 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 02 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 01 Feb 2024 | 38.04 | 38.04 | 37.90 | 37.75 | 37.75 | 29 |
| 31 Jan 2024 | 38.19 | 38.19 | 38.19 | 37.98 | 37.98 | 70 |
| 30 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.38 | 38.38 | 90 |
| 29 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 26 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 25 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 24 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.96 | 37.96 | 1 |
| 23 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 22 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.70 | 37.70 | 135 |
| 19 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 18 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 17 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 16 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.99 | 36.99 | 40 |
| 15 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 12 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.73 | 36.73 | 250 |
| 11 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 10 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.62 | 36.62 | 223 |
| 09 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 05 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.12 | 36.12 | 41 |
| 04 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 03 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.32 | 36.32 | 110 |
| 02 Jan 2024 | 36.58 | 36.58 | 36.44 | 36.45 | 36.45 | 408 |
| 29 Dec 2023 | 36.36 | 36.36 | 36.36 | 36.30 | 36.30 | 709 |
| 28 Dec 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 27 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.21 | 36.21 | 175 |
| 22 Dec 2023 | 36.36 | 36.36 | 36.36 | 36.46 | 36.46 | 41 |
| 21 Dec 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 20 Dec 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 19 Dec 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 18 Dec 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 15 Dec 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 14 Dec 2023 | 36.39 | 36.39 | 36.25 | 36.19 | 36.19 | 222 |
| 13 Dec 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 12 Dec 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 11 Dec 2023 | 36.02 | 36.02 | 36.02 | 36.09 | 36.09 | 42 |
| 08 Dec 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 07 Dec 2023 | 35.51 | 35.57 | 35.51 | 35.64 | 35.64 | 660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.