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

opens in 1h 56m

33.075001 EUR

0.465

1.43%

Last update Apr 1, 5:30 PM CEST

Main market

Day range

33.075001

32.88000

33.18500

Previous close

32.61000

Open

33.18500

Access this ETF data via API

X MSCI USA High Dividend Yield ESG UCITS ETF

33.08

0.47

1.43%

Date	Open	High	Low	Close	% Change	Volume
Apr 01, 2026	33.19	33.19	32.88	33.08	-0.33%	20
Mar 31, 2026	32.55	32.64	32.50	32.61	0.18%	19
Mar 30, 2026	32.41	32.62	32.41	32.62	0.63%	15
Mar 27, 2026	32.84	32.84	32.58	32.60	-0.72%	261
Mar 26, 2026	33.16	33.16	33.01	33.01	-0.45%	306
Mar 25, 2026	33.31	33.31	33.31	33.31	0	90
Mar 24, 2026	33.10	33.14	32.99	33.14	0.12%	90
Mar 23, 2026	32.85	33.41	32.58	33.13	0.84%	66
Mar 20, 2026	33.36	33.36	33.06	33.06	-0.91%	885
Mar 19, 2026	33.54	33.54	33.32	33.32	-0.66%	619
Mar 18, 2026	33.99	33.99	33.70	33.70	-0.84%	1
Mar 17, 2026	33.72	34.22	33.72	33.94	0.65%	242
Mar 16, 2026	33.97	33.97	33.84	33.84	-0.37%	2
Mar 13, 2026	33.62	33.84	33.62	33.84	0.65%	119
Mar 12, 2026	33.88	33.89	33.76	33.76	-0.35%	23
Mar 11, 2026	33.99	33.99	33.94	33.99	0.01%	60
Mar 10, 2026	33.94	34.04	33.76	34.04	0.29%	20
Mar 09, 2026	33.41	33.65	33.41	33.65	0.72%	263
Mar 06, 2026	34.18	34.19	33.80	33.80	-1.13%	17
Mar 05, 2026	34.47	34.47	34.24	34.24	-0.67%	74
Mar 04, 2026	34.18	34.42	34.18	34.42	0.72%	298
Mar 03, 2026	34.16	34.27	34.03	34.22	0.18%	298
Mar 02, 2026	34.01	34.33	33.86	34.33	0.91%	93

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

X MSCI USA High Dividend Yield ESG UCITS ETF