Xtrackers MSCI USA Information Technology UCITS ETF 1D (XSTC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:07AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7,104.00 | 7,104.00 | 7,086.77 | 7,086.77 | 7,086.77 | 24 |
| 24 Apr 2024 | 7,209.00 | 7,223.00 | 7,209.00 | 7,190.00 | 7,190.00 | 1,911 |
| 23 Apr 2024 | 7,116.00 | 7,169.00 | 7,098.00 | 7,160.00 | 7,160.00 | 760 |
| 22 Apr 2024 | 7,062.00 | 7,088.07 | 7,010.00 | 7,032.00 | 7,032.00 | 1,040 |
| 19 Apr 2024 | 7,129.00 | 7,175.00 | 7,075.00 | 7,086.00 | 7,086.00 | 5,131 |
| 18 Apr 2024 | 7,298.00 | 7,300.00 | 7,195.00 | 7,241.50 | 7,241.50 | 9,107 |
| 17 Apr 2024 | 7,332.00 | 7,384.00 | 7,332.00 | 7,312.50 | 7,312.50 | 692 |
| 16 Apr 2024 | 7,354.00 | 7,366.00 | 7,328.00 | 7,380.00 | 7,380.00 | 1,482 |
| 15 Apr 2024 | 7,535.00 | 7,541.00 | 7,488.76 | 7,485.50 | 7,485.50 | 13,476 |
| 12 Apr 2024 | 7,590.00 | 7,590.00 | 7,572.00 | 7,535.00 | 7,535.00 | 1,578 |
| 11 Apr 2024 | 7,414.00 | 7,470.00 | 7,396.00 | 7,463.50 | 7,463.50 | 3,240 |
| 10 Apr 2024 | 7,366.00 | 7,386.00 | 7,314.00 | 7,392.50 | 7,392.50 | 7,435 |
| 09 Apr 2024 | 7,421.00 | 7,421.00 | 7,287.00 | 7,312.50 | 7,312.50 | 3,795 |
| 08 Apr 2024 | 7,416.00 | 7,430.00 | 7,380.00 | 7,401.00 | 7,401.00 | 3,360 |
| 05 Apr 2024 | 7,348.00 | 7,398.69 | 7,336.00 | 7,408.00 | 7,408.00 | 6,939 |
| 04 Apr 2024 | 7,503.00 | 7,505.00 | 7,462.19 | 7,484.50 | 7,484.50 | 2,584 |
| 03 Apr 2024 | 7,432.00 | 7,447.00 | 7,432.00 | 7,488.50 | 7,488.50 | 563 |
| 02 Apr 2024 | 7,586.00 | 7,586.00 | 7,409.00 | 7,444.00 | 7,444.00 | 1,765 |
| 28 Mar 2024 | 7,522.00 | 7,524.00 | 7,486.18 | 7,483.00 | 7,483.00 | 699 |
| 27 Mar 2024 | 7,537.00 | 7,561.00 | 7,454.00 | 7,464.00 | 7,464.00 | 5,512 |
| 26 Mar 2024 | 7,561.00 | 7,581.00 | 7,556.00 | 7,557.00 | 7,557.00 | 1,228 |
| 25 Mar 2024 | 7,597.00 | 7,601.00 | 7,519.00 | 7,549.50 | 7,549.50 | 5,287 |
| 22 Mar 2024 | 7,565.00 | 7,599.00 | 7,546.00 | 7,592.50 | 7,592.50 | 4,304 |
| 21 Mar 2024 | 7,509.00 | 7,576.00 | 7,493.57 | 7,590.00 | 7,590.00 | 2,217 |
| 20 Mar 2024 | 7,418.00 | 7,418.00 | 7,372.66 | 7,391.50 | 7,391.50 | 492 |
| 19 Mar 2024 | 7,288.00 | 7,339.04 | 7,267.00 | 7,347.50 | 7,347.50 | 848 |
| 18 Mar 2024 | 7,346.00 | 7,422.00 | 7,343.00 | 7,369.00 | 7,369.00 | 188 |
| 15 Mar 2024 | 7,357.00 | 7,420.00 | 7,286.00 | 7,297.50 | 7,297.50 | 1,584 |
| 14 Mar 2024 | 7,404.00 | 7,428.27 | 7,389.00 | 7,391.50 | 7,391.50 | 760 |
| 13 Mar 2024 | 7,463.00 | 7,489.00 | 7,463.00 | 7,360.50 | 7,360.50 | 1,035 |
| 12 Mar 2024 | 7,334.00 | 7,431.00 | 7,332.00 | 7,418.00 | 7,418.00 | 202 |
| 11 Mar 2024 | 7,285.00 | 7,302.00 | 7,217.00 | 7,273.00 | 7,273.00 | 2,569 |
| 08 Mar 2024 | 7,475.00 | 7,502.00 | 7,434.00 | 7,362.50 | 7,362.50 | 2,690 |
| 07 Mar 2024 | 7,380.00 | 7,416.00 | 7,326.43 | 7,436.00 | 7,436.00 | 1,926 |
| 06 Mar 2024 | 7,327.00 | 7,374.00 | 7,315.00 | 7,362.50 | 7,362.50 | 856 |
| 05 Mar 2024 | 7,396.00 | 7,429.00 | 7,252.00 | 7,286.50 | 7,286.50 | 1,488 |
| 04 Mar 2024 | 7,473.00 | 7,500.00 | 7,458.00 | 7,469.00 | 7,469.00 | 1,426 |
| 01 Mar 2024 | 7,382.00 | 7,421.00 | 7,348.00 | 7,422.50 | 7,422.50 | 855 |
| 29 Feb 2024 | 7,216.00 | 7,309.00 | 7,209.71 | 7,296.00 | 7,296.00 | 441 |
| 28 Feb 2024 | 7,270.00 | 7,279.06 | 7,238.00 | 7,268.00 | 7,268.00 | 6,663 |
| 27 Feb 2024 | 7,269.00 | 7,297.00 | 7,265.00 | 7,249.50 | 7,249.50 | 5,502 |
| 26 Feb 2024 | 7,252.00 | 7,287.00 | 7,252.00 | 7,292.00 | 7,292.00 | 1,512 |
| 23 Feb 2024 | 7,315.00 | 7,365.00 | 7,276.00 | 7,279.00 | 7,279.00 | 6,585 |
| 22 Feb 2024 | 7,204.00 | 7,261.00 | 7,197.00 | 7,267.50 | 7,267.50 | 13,090 |
| 21 Feb 2024 | 7,026.00 | 7,040.00 | 6,978.00 | 6,985.50 | 6,985.50 | 4,024 |
| 20 Feb 2024 | 7,151.00 | 7,172.00 | 6,984.00 | 7,028.00 | 7,028.00 | 25,002 |
| 19 Feb 2024 | 7,197.00 | 7,234.00 | 7,195.79 | 7,223.00 | 7,223.00 | 3,431 |
| 16 Feb 2024 | 7,300.00 | 7,328.57 | 7,218.00 | 7,263.00 | 7,263.00 | 1,520 |
| 15 Feb 2024 | 7,321.00 | 7,338.00 | 7,243.00 | 7,254.00 | 7,254.00 | 1,605 |
| 14 Feb 2024 | 7,298.00 | 7,300.00 | 7,257.00 | 7,265.00 | 7,265.00 | 14,732 |
| 13 Feb 2024 | 7,243.00 | 7,276.00 | 7,176.00 | 7,242.00 | 7,242.00 | 4,240 |
| 12 Feb 2024 | 7,346.00 | 7,376.00 | 7,332.00 | 7,377.00 | 7,377.00 | 5,348 |
| 09 Feb 2024 | 7,276.00 | 7,336.00 | 7,276.00 | 7,330.00 | 7,330.00 | 2,041 |
| 08 Feb 2024 | 7,236.00 | 7,263.00 | 7,220.00 | 7,254.00 | 7,254.00 | 2,387 |
| 07 Feb 2024 | 7,122.00 | 7,186.00 | 7,116.00 | 7,190.00 | 7,190.00 | 4,124 |
| 06 Feb 2024 | 7,243.00 | 7,243.00 | 7,123.00 | 7,132.00 | 7,132.00 | 8,628 |
| 05 Feb 2024 | 7,087.00 | 7,194.00 | 7,083.00 | 7,159.00 | 7,159.00 | 997 |
| 02 Feb 2024 | 6,937.00 | 7,048.00 | 6,937.00 | 7,075.00 | 7,075.00 | 291 |
| 01 Feb 2024 | 6,955.00 | 6,962.00 | 6,925.00 | 6,908.50 | 6,908.50 | 264 |
| 31 Jan 2024 | 6,965.00 | 6,993.28 | 6,875.00 | 6,908.50 | 6,908.50 | 6,994 |
| 30 Jan 2024 | 7,091.00 | 7,114.00 | 7,068.00 | 7,075.50 | 7,075.50 | 4,826 |
| 29 Jan 2024 | 7,016.00 | 7,046.00 | 7,016.00 | 7,028.00 | 7,028.00 | 3,684 |
| 26 Jan 2024 | 7,030.00 | 7,039.00 | 7,006.23 | 7,050.50 | 7,050.50 | 1,455 |
| 25 Jan 2024 | 7,082.00 | 7,129.00 | 7,082.00 | 7,151.00 | 7,151.00 | 832 |
| 24 Jan 2024 | 7,046.00 | 7,081.00 | 7,044.00 | 7,074.50 | 7,074.50 | 19,806 |
| 23 Jan 2024 | 6,979.00 | 7,004.00 | 6,965.00 | 6,995.00 | 6,995.00 | 287 |
| 22 Jan 2024 | 6,993.00 | 7,019.00 | 6,958.00 | 6,989.50 | 6,989.50 | 5,166 |
| 19 Jan 2024 | 6,839.00 | 6,871.00 | 6,839.00 | 6,878.00 | 6,878.00 | 9,077 |
| 18 Jan 2024 | 6,667.00 | 6,779.00 | 6,667.00 | 6,790.00 | 6,790.00 | 12,053 |
| 17 Jan 2024 | 6,659.00 | 6,688.00 | 6,659.00 | 6,643.00 | 6,643.00 | 114 |
| 16 Jan 2024 | 6,628.00 | 6,707.00 | 6,628.00 | 6,711.50 | 6,711.50 | 4,578 |
| 15 Jan 2024 | 6,643.00 | 6,660.00 | 6,639.00 | 6,641.00 | 6,641.00 | 268 |
| 12 Jan 2024 | 6,600.00 | 6,616.00 | 6,600.00 | 6,622.50 | 6,622.50 | 201 |
| 11 Jan 2024 | 6,611.00 | 6,643.00 | 6,586.00 | 6,563.50 | 6,563.50 | 270 |
| 10 Jan 2024 | 6,558.00 | 6,570.00 | 6,538.00 | 6,570.00 | 6,570.00 | 355 |
| 09 Jan 2024 | 6,510.00 | 6,510.00 | 6,465.00 | 6,525.50 | 6,525.50 | 139 |
| 08 Jan 2024 | 6,356.00 | 6,455.00 | 6,339.00 | 6,437.50 | 6,437.50 | 149 |
| 05 Jan 2024 | 6,334.00 | 6,381.00 | 6,334.00 | 6,366.50 | 6,366.50 | 574 |
| 04 Jan 2024 | 6,414.00 | 6,414.00 | 6,368.00 | 6,382.50 | 6,382.50 | 10,536 |
| 03 Jan 2024 | 6,474.00 | 6,483.00 | 6,425.00 | 6,421.50 | 6,421.50 | 795 |
| 02 Jan 2024 | 6,595.00 | 6,608.67 | 6,490.00 | 6,512.50 | 6,512.50 | 1,191 |
| 29 Dec 2023 | 6,602.00 | 6,658.00 | 6,602.00 | 6,646.00 | 6,646.00 | 52 |
| 28 Dec 2023 | 6,638.00 | 6,656.00 | 6,627.00 | 6,646.00 | 6,646.00 | 175 |
| 27 Dec 2023 | 6,655.00 | 6,674.00 | 6,589.00 | 6,583.00 | 6,583.00 | 531 |
| 22 Dec 2023 | 6,594.00 | 6,617.00 | 6,594.00 | 6,608.00 | 6,608.00 | 282 |
| 21 Dec 2023 | 6,635.00 | 6,644.00 | 6,619.00 | 6,619.00 | 6,619.00 | 147 |
| 20 Dec 2023 | 6,664.00 | 6,684.00 | 6,664.00 | 6,671.00 | 6,671.00 | 4,862 |
| 19 Dec 2023 | 6,649.00 | 6,659.00 | 6,644.56 | 6,611.00 | 6,611.00 | 245 |
| 18 Dec 2023 | 6,637.00 | 6,649.00 | 6,628.00 | 6,635.50 | 6,635.50 | 91 |
| 15 Dec 2023 | 6,559.00 | 6,570.00 | 6,559.00 | 6,640.50 | 6,640.50 | 253 |
| 14 Dec 2023 | 6,587.00 | 6,662.00 | 6,587.00 | 6,542.50 | 6,542.50 | 2,588 |
| 13 Dec 2023 | 6,620.00 | 6,644.00 | 6,611.00 | 6,627.50 | 6,627.50 | 2,433 |
| 12 Dec 2023 | 6,529.00 | 6,558.00 | 6,520.00 | 6,563.00 | 6,563.00 | 2,855 |
| 11 Dec 2023 | 6,490.00 | 6,506.00 | 6,468.00 | 6,499.00 | 6,499.00 | 190 |
| 08 Dec 2023 | 6,424.00 | 6,490.00 | 6,424.00 | 6,483.00 | 6,483.00 | 1,612 |
| 07 Dec 2023 | 6,364.00 | 6,375.00 | 6,362.00 | 6,400.50 | 6,400.50 | 484 |
| 06 Dec 2023 | 6,401.00 | 6,439.00 | 6,401.00 | 6,397.00 | 6,397.00 | 603 |
| 05 Dec 2023 | 6,304.00 | 6,367.00 | 6,304.00 | 6,374.50 | 6,374.50 | 1,815 |
| 04 Dec 2023 | 6,369.00 | 6,374.00 | 6,349.00 | 6,295.50 | 6,295.50 | 274 |
| 01 Dec 2023 | 6,395.00 | 6,399.00 | 6,387.00 | 6,372.00 | 6,372.00 | 259 |
| *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.