Xtrackers MSCI USA ESG UCITS ETF 1C (IE00BFMNPS42)
73.23
+0.49
(+0.67%)
USD |
GER |
Aug 28, 16:00
IE00BFMNPS42 Price : 73.23 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 72.79 | 73.23 | 72.73 | 73.23 | 5517.00 |
| Aug 27, 2026 | 72.38 | 72.88 | 72.35 | 72.74 | 7887.00 |
| Aug 26, 2026 | 71.98 | 72.07 | 71.90 | 71.90 | 906.00 |
| Aug 25, 2026 | 71.96 | 72.08 | 71.86 | 71.97 | 6531.00 |
| Aug 24, 2026 | 71.81 | 71.93 | 71.61 | 71.83 | 15107.00 |
| Aug 21, 2026 | 71.45 | 71.96 | 71.40 | 71.96 | 7061.00 |
| Aug 20, 2026 | 71.99 | 71.99 | 71.66 | 71.66 | 12681.00 |
| Aug 19, 2026 | 72.06 | 72.29 | 71.96 | 72.20 | 6517.00 |
| Aug 18, 2026 | 72.34 | 72.42 | 72.22 | 72.22 | 11936.00 |
| Aug 17, 2026 | 73.26 | 73.26 | 72.87 | 73.01 | 5012.00 |
| Aug 14, 2026 | 73.48 | 73.51 | 73.12 | 73.12 | 7168.00 |
| Aug 13, 2026 | 73.04 | 73.34 | 73.03 | 73.28 | 3943.00 |
| Aug 12, 2026 | 72.77 | 72.90 | 72.69 | 72.77 | 7934.00 |
| Aug 11, 2026 | 72.83 | 73.04 | 72.83 | 72.84 | 6406.00 |
| Aug 10, 2026 | 73.00 | 73.03 | 72.90 | 72.93 | 3961.00 |
| Aug 07, 2026 | 72.76 | 72.91 | 72.64 | 72.91 | 9455.00 |
| Aug 06, 2026 | 72.48 | 72.58 | 72.37 | 72.54 | 2908.00 |
| Aug 05, 2026 | 72.75 | 73.20 | 72.68 | 72.77 | 10695.00 |
| Aug 04, 2026 | 71.74 | 72.52 | 71.54 | 72.47 | 4768.00 |
| Aug 03, 2026 | 70.58 | 71.42 | 70.48 | 71.42 | 53889.00 |
| Jul 31, 2026 | 69.69 | 70.20 | 69.60 | 69.72 | 11334.00 |
| Jul 30, 2026 | 68.74 | 69.16 | 68.63 | 68.71 | 22502.00 |
| Jul 29, 2026 | 69.51 | 69.70 | 69.00 | 69.01 | 3149.00 |
| Jul 28, 2026 | 68.99 | 69.56 | 68.99 | 69.56 | 10959.00 |
| Jul 27, 2026 | 69.52 | 69.70 | 68.95 | 68.95 | 14358.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median