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
20th May 2026 (Wed) 13.145 13.195 13.145 13.2175 37,823
19th May 2026 (Tue) 13.16 13.165 13.13 13.135 719
18th May 2026 (Mon) 13.16 13.165 13.16 13.16 69,750
15th May 2026 (Fri) 13.235 13.235 13.165 13.175 8,486
14th May 2026 (Thu) 13.24 13.29 13.24 13.27 12,672
13th May 2026 (Wed) 13.235 13.235 13.225 13.235 178,851
12th May 2026 (Tue) 13.24 13.24 13.235 13.2425 58,367
11th May 2026 (Mon) 13.30 13.31 13.29 13.295 125,595
8th May 2026 (Fri) 13.33 13.33 13.31 13.315 40,863
7th May 2026 (Thu) 13.32 13.33 13.32 13.32 35,229
6th May 2026 (Wed) 13.275 13.335 13.275 13.315 21,137
5th May 2026 (Tue) 13.25 13.25 13.25 13.27 13,634
4th May 2026 (Mon) 13.295 13.295 13.295 13.295 0
1st May 2026 (Fri) 13.275 13.275 13.275 13.295 16,855
30th Apr 2026 (Thu) 13.285 13.285 13.285 13.2775 3,247
29th Apr 2026 (Wed) 13.265 13.265 13.24 13.24 14,583
28th Apr 2026 (Tue) 13.275 13.275 13.275 13.2875 16,753
27th Apr 2026 (Mon) 13.30 13.30 13.29 13.30 12,631
24th Apr 2026 (Fri) 13.33 13.33 13.315 13.3275 31,681
23rd Apr 2026 (Thu) 13.33 13.345 13.33 13.335 65,438
22nd Apr 2026 (Wed) 13.355 13.36 13.355 13.34 28,862
21st Apr 2026 (Tue) 13.35 13.37 13.32 13.3325 6,616
20th Apr 2026 (Mon) 13.365 13.365 13.35 13.36 29,130
17th Apr 2026 (Fri) 13.38 13.38 13.38 13.3775 12,193
16th Apr 2026 (Thu) 13.34 13.35 13.34 13.3225 12,050
15th Apr 2026 (Wed) 13.33 13.34 13.33 13.3275 41,344
14th Apr 2026 (Tue) 13.345 13.345 13.32 13.33 21,508
13th Apr 2026 (Mon) 13.31 13.31 13.31 13.2775 68,684
10th Apr 2026 (Fri) 13.315 13.33 13.315 13.2975 26,753
9th Apr 2026 (Thu) 13.285 13.285 13.285 13.3275 4,759
8th Apr 2026 (Wed) 13.365 13.365 13.365 13.3675 19,099
7th Apr 2026 (Tue) 13.275 13.33 13.27 13.2425 41,945
6th Apr 2026 (Mon) 13.3025 13.3025 13.3025 13.3025 0
3rd Apr 2026 (Fri) 13.3025 13.3025 13.3025 13.3025 0
2nd Apr 2026 (Thu) 13.3075 13.3075 13.3025 13.3025 55,241
1st Apr 2026 (Wed) 13.425 13.425 13.30 13.3075 14,666
31st Mar 2026 (Tue) 13.29 13.29 13.275 13.28 34,612
30th Mar 2026 (Mon) 13.22 13.265 13.22 13.2575 176,783
27th Mar 2026 (Fri) 13.18 13.205 13.17 13.205 3,060
26th Mar 2026 (Thu) 13.27 13.27 13.23 13.2325 14,868
25th Mar 2026 (Wed) 13.29 13.305 13.29 13.305 69,843
24th Mar 2026 (Tue) 13.255 13.265 13.255 13.2525 2,895
23rd Mar 2026 (Mon) 13.345 13.345 13.245 13.24 48,571
FTSE 100 Latest
Value10,443.47
Change11.13