Xtrackers MSCI USA Information Technology UCITS ETF (LON:XSTC)
London · Delayed Price · Currency is GBP · Price in GBX 13,620
+110 (0.81%)
Sep 23, 2026, 2:21 PM GMT
LON:XSTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,590.00 | 13,626.00 | 13,574.00 | 13,618.00 | - | 0.80% | 3,287 |
| Sep 22, 2026 | 13,422.00 | 13,510.00 | 13,416.00 | 13,510.00 | 13,510.00 | 1.41% | 5,905 |
| Sep 21, 2026 | 13,172.00 | 13,326.00 | 13,172.00 | 13,322.00 | 13,322.00 | 2.44% | 3,234 |
| Sep 18, 2026 | 13,078.00 | 13,102.00 | 13,006.00 | 13,005.00 | 13,005.00 | 0.01% | 19,039 |
| Sep 17, 2026 | 12,804.00 | 13,006.00 | 12,804.00 | 13,004.00 | 13,004.00 | 2.02% | 4,318 |
| Sep 16, 2026 | 12,662.00 | 12,774.00 | 12,662.00 | 12,746.00 | 12,746.00 | 1.00% | 4,892 |
| Sep 15, 2026 | 12,632.00 | 12,668.00 | 12,578.00 | 12,620.00 | 12,620.00 | -0.43% | 6,539 |
| Sep 14, 2026 | 12,638.00 | 12,674.00 | 12,526.00 | 12,674.00 | 12,674.00 | -1.60% | 3,130 |
| Sep 11, 2026 | 12,724.00 | 12,884.00 | 12,724.00 | 12,880.00 | 12,880.00 | 1.27% | 879 |
| Sep 10, 2026 | 12,784.00 | 12,794.00 | 12,632.00 | 12,718.00 | 12,718.00 | -0.38% | 1,921 |
| Sep 9, 2026 | 12,808.00 | 12,828.00 | 12,722.00 | 12,766.00 | 12,766.00 | -0.59% | 1,838 |
| Sep 8, 2026 | 12,858.00 | 12,900.00 | 12,775.29 | 12,842.00 | 12,842.00 | 0.11% | 3,032 |
| Sep 7, 2026 | 12,894.00 | 12,902.00 | 12,828.00 | 12,828.00 | 12,828.00 | 0.03% | 1,138 |
| Sep 4, 2026 | 12,824.00 | 12,938.00 | 12,814.00 | 12,824.00 | 12,824.00 | 0.34% | 7,274 |
| Sep 3, 2026 | 12,678.00 | 12,780.00 | 12,640.00 | 12,780.00 | 12,780.00 | 0.83% | 2,944 |
| Sep 2, 2026 | 12,594.00 | 12,668.00 | 12,542.00 | 12,675.00 | 12,675.00 | 0.31% | 14,418 |
| Sep 1, 2026 | 12,734.00 | 12,752.00 | 12,548.07 | 12,636.00 | 12,636.00 | -1.70% | 6,338 |
| Aug 28, 2026 | 12,778.00 | 12,870.00 | 12,758.00 | 12,854.00 | 12,854.00 | 0.99% | 3,118 |
| Aug 27, 2026 | 12,574.00 | 12,724.00 | 12,574.00 | 12,728.00 | 12,728.00 | 2.89% | 5,755 |
| Aug 26, 2026 | 12,304.00 | 12,390.00 | 12,264.00 | 12,371.00 | 12,371.00 | 0.74% | 6,845 |
| Aug 25, 2026 | 12,280.00 | 12,354.00 | 12,252.00 | 12,280.00 | 12,280.00 | 0.59% | 2,526 |
| Aug 24, 2026 | 12,294.00 | 12,328.00 | 12,160.00 | 12,208.00 | 12,208.00 | -1.48% | 1,927 |
| Aug 21, 2026 | 12,410.00 | 12,464.00 | 12,320.00 | 12,392.00 | 12,392.00 | -0.06% | 1,864 |
| Aug 20, 2026 | 12,522.00 | 12,522.00 | 12,370.00 | 12,400.00 | 12,400.00 | -0.81% | 2,257 |
| Aug 19, 2026 | 12,564.00 | 12,612.00 | 12,380.00 | 12,501.00 | 12,501.00 | -0.68% | 6,562 |
| Aug 18, 2026 | 12,784.00 | 12,788.00 | 12,606.00 | 12,606.00 | 12,587.02 | -2.55% | 9,626 |
| Aug 17, 2026 | 12,956.00 | 12,980.00 | 12,868.10 | 12,936.00 | 12,916.52 | 0.50% | 3,886 |
| Aug 14, 2026 | 12,990.00 | 13,016.00 | 12,872.00 | 12,872.00 | 12,852.62 | -1.12% | 1,531 |
| Aug 13, 2026 | 12,924.00 | 13,086.00 | 12,897.20 | 13,018.00 | 12,998.40 | 0.96% | 1,307 |
| Aug 12, 2026 | 12,806.00 | 12,936.00 | 12,796.00 | 12,894.00 | 12,874.59 | 0.87% | 1,387 |
| Aug 11, 2026 | 12,810.00 | 12,882.00 | 12,750.00 | 12,783.00 | 12,763.75 | -0.32% | 5,043 |
| Aug 10, 2026 | 12,972.00 | 12,994.00 | 12,824.00 | 12,824.00 | 12,804.69 | -0.68% | 1,026 |
| Aug 7, 2026 | 12,840.00 | 12,958.00 | 12,822.00 | 12,912.00 | 12,892.56 | 0.70% | 8,361 |
| Aug 6, 2026 | 12,746.00 | 12,850.69 | 12,612.00 | 12,822.00 | 12,802.69 | 0.05% | 5,521 |
| Aug 5, 2026 | 12,876.00 | 12,884.00 | 12,764.00 | 12,816.00 | 12,796.70 | 0.81% | 2,682 |
| Aug 4, 2026 | 12,392.00 | 12,722.00 | 12,377.50 | 12,713.00 | 12,693.86 | 4.05% | 3,892 |
| Aug 3, 2026 | 12,160.00 | 12,196.53 | 12,026.00 | 12,218.00 | 12,199.60 | 2.45% | 16,640 |
| Jul 31, 2026 | 12,130.00 | 12,248.00 | 11,900.00 | 11,926.00 | 11,908.04 | -1.05% | 1,990 |
| Jul 30, 2026 | 11,810.00 | 12,160.00 | 11,746.00 | 12,052.00 | 12,033.85 | 2.01% | 22,390 |
| Jul 29, 2026 | 11,984.00 | 12,032.00 | 11,806.00 | 11,814.00 | 11,796.21 | -1.34% | 5,743 |
| Jul 28, 2026 | 12,016.00 | 12,036.00 | 11,774.80 | 11,974.00 | 11,955.97 | -0.37% | 5,576 |
| Jul 27, 2026 | 12,354.00 | 12,396.00 | 12,008.00 | 12,018.00 | 11,999.90 | -2.02% | 2,236 |
| Jul 24, 2026 | 12,272.00 | 12,336.00 | 12,178.00 | 12,266.00 | 12,247.53 | 0.29% | 1,175 |
| Jul 23, 2026 | 12,364.00 | 12,432.00 | 12,256.00 | 12,231.00 | 12,212.58 | -1.46% | 5,593 |
| Jul 22, 2026 | 12,258.00 | 12,412.00 | 12,230.00 | 12,412.00 | 12,393.31 | 0.40% | 8,149 |
| Jul 21, 2026 | 12,184.00 | 12,366.00 | 12,178.00 | 12,362.00 | 12,343.39 | 1.76% | 704 |
| Jul 20, 2026 | 12,052.00 | 12,200.00 | 12,046.00 | 12,148.00 | 12,129.71 | 1.23% | 11,471 |
| Jul 17, 2026 | 11,910.00 | 12,066.00 | 11,800.00 | 12,000.00 | 11,981.93 | -1.28% | 12,033 |
| Jul 16, 2026 | 12,268.00 | 12,292.00 | 12,068.00 | 12,156.00 | 12,137.70 | -0.96% | 7,129 |
| Jul 15, 2026 | 12,544.00 | 12,550.00 | 12,266.00 | 12,274.00 | 12,255.52 | -1.59% | 2,829 |