Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF (LON:XQUA)
London · Delayed Price · Currency is GBP · Price in USD 10.43
+0.05 (0.53%)
At close: Sep 3, 2025
LON:XQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% | - |
| Sep 3, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.53% | - |
| Sep 2, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% | - |
| Sep 1, 2025 | 10.43 | 10.43 | 10.43 | 10.42 | 10.42 | -0.05% | 2,100 |
| Aug 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | - |
| Aug 28, 2025 | 10.42 | 10.42 | 10.42 | 10.43 | 10.43 | 0.53% | 9,700 |
| Aug 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.05% | - |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.57% | - |
| Aug 22, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.63% | - |
| Aug 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.29% | - |
| Aug 20, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.30% | - |
| Aug 19, 2025 | 10.41 | 10.41 | 10.41 | 10.65 | 10.41 | 0.14% | - |
| Aug 18, 2025 | 10.39 | 10.39 | 10.39 | 10.64 | 10.39 | -0.09% | - |
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.65 | 10.40 | -0.14% | - |
| Aug 14, 2025 | 10.42 | 10.42 | 10.42 | 10.66 | 10.42 | -0.19% | - |
| Aug 13, 2025 | 10.44 | 10.44 | 10.44 | 10.68 | 10.44 | 0.47% | - |
| Aug 12, 2025 | 10.39 | 10.39 | 10.39 | 10.63 | 10.39 | 0.09% | - |
| Aug 11, 2025 | 10.61 | 10.61 | 10.61 | 10.62 | 10.38 | 0.19% | 2,593 |
| Aug 8, 2025 | 10.36 | 10.36 | 10.36 | 10.60 | 10.36 | -0.09% | - |
| Aug 7, 2025 | 10.37 | 10.37 | 10.37 | 10.61 | 10.37 | 0.19% | - |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.59 | 10.35 | 0.05% | - |
| Aug 5, 2025 | 10.35 | 10.35 | 10.35 | 10.59 | 10.35 | 0.05% | - |
| Aug 4, 2025 | 10.55 | 10.58 | 10.55 | 10.58 | 10.34 | 0.38% | 1,000 |
| Aug 1, 2025 | 10.30 | 10.30 | 10.30 | 10.54 | 10.30 | 0.24% | - |
| Jul 31, 2025 | 10.28 | 10.28 | 10.28 | 10.52 | 10.28 | 0.14% | - |
| Jul 30, 2025 | 10.53 | 10.53 | 10.53 | 10.50 | 10.26 | -0.14% | 1,000 |
| Jul 29, 2025 | 10.28 | 10.28 | 10.28 | 10.52 | 10.28 | 0.43% | - |
| Jul 28, 2025 | 10.23 | 10.23 | 10.23 | 10.47 | 10.23 | -0.10% | - |
| Jul 25, 2025 | 10.24 | 10.24 | 10.24 | 10.48 | 10.24 | - | - |
| Jul 24, 2025 | 10.24 | 10.24 | 10.24 | 10.48 | 10.24 | 0.05% | - |
| Jul 23, 2025 | 10.24 | 10.24 | 10.24 | 10.48 | 10.24 | -0.10% | - |
| Jul 22, 2025 | 10.25 | 10.25 | 10.25 | 10.49 | 10.25 | 0.05% | - |
| Jul 21, 2025 | 10.24 | 10.24 | 10.24 | 10.48 | 10.24 | 0.53% | - |
| Jul 18, 2025 | 10.19 | 10.19 | 10.19 | 10.43 | 10.19 | 0.14% | - |
| Jul 17, 2025 | 10.17 | 10.17 | 10.17 | 10.41 | 10.17 | 0.43% | - |
| Jul 16, 2025 | 10.13 | 10.13 | 10.13 | 10.37 | 10.13 | -0.19% | - |
| Jul 15, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.15 | -0.13% | 48,500 |
| Jul 14, 2025 | 10.16 | 10.16 | 10.16 | 10.40 | 10.16 | -0.14% | - |
| Jul 11, 2025 | 10.18 | 10.18 | 10.18 | 10.41 | 10.18 | -0.33% | - |
| Jul 10, 2025 | 10.21 | 10.21 | 10.21 | 10.45 | 10.21 | 0.19% | - |
| Jul 9, 2025 | 10.41 | 10.41 | 10.41 | 10.43 | 10.19 | 0.32% | 19,400 |
| Jul 8, 2025 | 10.16 | 10.16 | 10.16 | 10.40 | 10.16 | -0.43% | - |
| Jul 7, 2025 | 10.20 | 10.20 | 10.20 | 10.44 | 10.20 | -0.29% | - |
| Jul 4, 2025 | 10.23 | 10.23 | 10.23 | 10.47 | 10.23 | - | - |
| Jul 3, 2025 | 10.23 | 10.23 | 10.23 | 10.47 | 10.23 | 0.19% | - |
| Jul 2, 2025 | 10.21 | 10.21 | 10.21 | 10.45 | 10.21 | -0.08% | - |
| Jul 1, 2025 | 10.22 | 10.22 | 10.22 | 10.46 | 10.22 | 0.34% | - |
| Jun 30, 2025 | 10.19 | 10.19 | 10.19 | 10.42 | 10.19 | 0.27% | - |
| Jun 27, 2025 | 10.16 | 10.16 | 10.16 | 10.40 | 10.16 | -0.03% | - |
| Jun 26, 2025 | 10.16 | 10.16 | 10.16 | 10.40 | 10.16 | 0.29% | - |