Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xtrackers II Global Government Bond UCITS ETF 3C - USD Hedged (XGSI) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 13.00 13.00 12.98 12.975 32,406
25th Sep 2026 (Fri) 13.02 13.02 13.005 13.005 20,842
24th Sep 2026 (Thu) 13.07 13.07 13.07 13.02 24,271
23rd Sep 2026 (Wed) 13.125 13.125 13.045 13.06 154,084
22nd Sep 2026 (Tue) 13.10 13.155 13.10 13.1275 36,227
21st Sep 2026 (Mon) 13.105 13.105 13.105 13.1425 86,442
18th Sep 2026 (Fri) 13.1325 13.1325 13.0975 13.0975 123,794
17th Sep 2026 (Thu) 13.11 13.1325 13.11 13.1325 7,941
16th Sep 2026 (Wed) 13.10 13.10 13.10 13.11 12,891
15th Sep 2026 (Tue) 13.09 13.5325 13.09 13.5325 82,029
14th Sep 2026 (Mon) 13.085 13.085 13.085 13.09 77,803
11th Sep 2026 (Fri) 13.07 13.11 13.07 13.10 19,895
10th Sep 2026 (Thu) 13.19 13.19 13.19 13.12 9,947
9th Sep 2026 (Wed) 13.22 13.22 13.1775 13.1775 2,666
8th Sep 2026 (Tue) 13.205 13.22 13.205 13.22 1,238
7th Sep 2026 (Mon) 13.20 13.225 13.195 13.205 597
4th Sep 2026 (Fri) 13.205 13.205 13.205 13.235 42,958
3rd Sep 2026 (Thu) 13.245 13.245 13.245 13.2325 217,778
2nd Sep 2026 (Wed) 13.205 13.205 13.1775 13.1775 236,129
1st Sep 2026 (Tue) 13.20 13.215 13.20 13.205 39,287
31st Aug 2026 (Mon) 13.25 13.25 13.25 13.25 0
28th Aug 2026 (Fri) 13.26 13.27 13.255 13.25 13,061
27th Aug 2026 (Thu) 13.295 13.295 13.295 13.275 5,182
26th Aug 2026 (Wed) 13.30 13.30 13.30 13.2825 14,712
25th Aug 2026 (Tue) 13.28 13.28 13.28 13.2925 86,427
24th Aug 2026 (Mon) 13.26 13.26 13.26 13.255 125,592
21st Aug 2026 (Fri) 13.245 13.245 13.2375 13.2375 362
20th Aug 2026 (Thu) 13.27 13.27 13.245 13.245 10,826
19th Aug 2026 (Wed) 13.25 13.25 13.25 13.245 8,668
18th Aug 2026 (Tue) 13.22 13.23 13.22 13.2275 645,541
17th Aug 2026 (Mon) 13.25 13.25 13.25 13.2425 65,565
14th Aug 2026 (Fri) 13.275 13.275 13.275 13.2575 75,404
13th Aug 2026 (Thu) 13.33 13.33 13.33 13.2925 14,526
12th Aug 2026 (Wed) 13.275 13.275 13.27 13.2775 15,160
11th Aug 2026 (Tue) 13.26 13.2675 13.26 13.2675 33,598
10th Aug 2026 (Mon) 13.285 13.285 13.255 13.26 17,099
7th Aug 2026 (Fri) 13.295 13.295 13.295 13.30 108,976
6th Aug 2026 (Thu) 13.305 13.305 13.29 13.29 19,063
5th Aug 2026 (Wed) 13.305 13.305 13.30 13.305 21,469
4th Aug 2026 (Tue) 13.2525 13.28 13.2525 13.28 2,567
3rd Aug 2026 (Mon) 13.25 13.25 13.25 13.2525 33,241
31st Jul 2026 (Fri) 13.255 13.255 13.22 13.22 11,122
30th Jul 2026 (Thu) 13.225 13.225 13.225 13.255 21,681
29th Jul 2026 (Wed) 13.285 13.285 13.26 13.2675 11,210
FTSE 100 Latest
Value10,723.98
Change39.10