X MSCI USA High Dividend Yield ESG UCITS ETF (XZDU) - Historical data, historical prices

opens in 1h 56m

37.54000 USD

0.275

0.74%

Last update Mar 23, 11:05 AM GMT

Main market

Day range

37.54000

Previous close

37.26500

Open

37.54000

Access this ETF data via API

X MSCI USA High Dividend Yield ESG UCITS ETF

37.54

0.28

0.74%

Date	Open	High	Low	Close	% Change	Volume
Mar 31, 2026	37.54	37.54	37.54	37.54	0	0
Mar 30, 2026	37.27	37.27	37.27	37.27	0	0
Mar 27, 2026	37.52	37.52	37.52	37.52	0	0
Mar 26, 2026	38.06	38.06	38.06	38.06	0	0
Mar 25, 2026	38.47	38.47	38.47	38.47	0	0
Mar 24, 2026	38.40	38.40	38.40	38.40	0	0
Mar 23, 2026	38.30	38.30	38.30	38.30	0	480
Mar 20, 2026	38.21	38.21	38.21	38.21	0	0
Mar 19, 2026	38.40	38.40	38.40	38.40	0	0
Mar 18, 2026	39.23	39.23	38.82	38.82	-1.03%	1
Mar 17, 2026	39.10	39.10	39.10	39.10	0	0
Mar 16, 2026	38.80	38.80	38.80	38.80	0	0
Mar 13, 2026	38.61	38.68	38.61	38.68	0.17%	55
Mar 12, 2026	38.86	38.86	38.86	38.86	0	0
Mar 11, 2026	39.25	39.25	39.25	39.25	0	0
Mar 10, 2026	39.60	39.60	39.60	39.60	0	0
Mar 09, 2026	38.65	39.00	38.61	39.00	0.91%	500
Mar 06, 2026	39.19	39.19	39.19	39.19	0	0
Mar 05, 2026	39.57	39.57	39.57	39.57	0	0
Mar 04, 2026	40.03	40.03	40.03	40.03	0	0
Mar 03, 2026	39.61	39.61	39.61	39.61	0	0
Mar 02, 2026	40.03	40.03	40.03	40.03	0	0

Access /time_series data via our API — starting from the Basic plan and above.

X MSCI USA High Dividend Yield ESG UCITS ETF