XTrackers (IE) Public Limited Company X Msci Emerging Markets ESG ETF
(XESE)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
3,843.00p
|
3,855.50p
|
3,843.00p
|
3,828.25p
|
1
|
21/11/2024
|
3,823.00p
|
3,828.25p
|
3,812.67p
|
3,819.50p
|
233
|
20/11/2024
|
3,823.00p
|
3,838.75p
|
3,809.00p
|
3,819.50p
|
0
|
19/11/2024
|
3,823.00p
|
3,870.00p
|
3,807.75p
|
3,838.75p
|
0
|
18/11/2024
|
3,823.00p
|
3,827.00p
|
3,821.50p
|
3,822.75p
|
193
|
15/11/2024
|
3,806.00p
|
3,806.00p
|
3,801.25p
|
3,807.25p
|
323
|
14/11/2024
|
3,808.50p
|
3,808.50p
|
3,807.25p
|
3,807.25p
|
7
|
13/11/2024
|
3,857.00p
|
3,871.75p
|
3,795.75p
|
3,803.00p
|
0
|
12/11/2024
|
3,857.00p
|
3,858.50p
|
3,791.75p
|
3,815.00p
|
0
|
11/11/2024
|
3,857.00p
|
3,857.00p
|
3,855.00p
|
3,855.00p
|
237
|
08/11/2024
|
3,890.00p
|
3,938.00p
|
3,856.75p
|
3,867.25p
|
0
|
07/11/2024
|
3,890.00p
|
3,950.00p
|
3,875.75p
|
3,938.00p
|
0
|
06/11/2024
|
3,890.00p
|
3,890.00p
|
3,875.75p
|
3,875.75p
|
93
|
05/11/2024
|
3,874.00p
|
3,950.25p
|
3,836.50p
|
3,909.50p
|
0
|
04/11/2024
|
3,874.00p
|
3,889.00p
|
3,874.00p
|
3,889.00p
|
198
|
01/11/2024
|
3,875.00p
|
3,875.71p
|
3,868.50p
|
3,868.50p
|
906
|
31/10/2024
|
3,858.00p
|
3,858.00p
|
3,857.75p
|
3,857.75p
|
505
|
30/10/2024
|
3,861.50p
|
3,862.50p
|
3,861.50p
|
3,909.50p
|
144
|
29/10/2024
|
3,930.50p
|
3,953.00p
|
3,854.25p
|
3,909.50p
|
0
|
28/10/2024
|
3,930.50p
|
3,930.50p
|
3,905.00p
|
3,919.50p
|
100
|
25/10/2024
|
3,921.00p
|
3,936.00p
|
3,917.25p
|
3,893.25p
|
272
|
24/10/2024
|
3,904.50p
|
3,904.50p
|
3,885.25p
|
3,918.75p
|
26
|
23/10/2024
|
3,943.00p
|
3,950.00p
|
3,918.50p
|
3,918.75p
|
2,063
|
22/10/2024
|
3,933.00p
|
3,957.00p
|
3,878.50p
|
3,933.75p
|
0
|
21/10/2024
|
3,933.00p
|
3,941.53p
|
3,919.75p
|
3,919.75p
|
29
|
18/10/2024
|
3,933.00p
|
3,978.54p
|
3,963.50p
|
3,963.50p
|
11
|
17/10/2024
|
3,933.00p
|
3,933.00p
|
3,931.25p
|
3,931.25p
|
180
|
16/10/2024
|
3,934.00p
|
3,944.25p
|
3,933.00p
|
3,944.25p
|
5,450
|
15/10/2024
|
3,932.00p
|
3,933.50p
|
3,886.00p
|
3,886.00p
|
5,272
|
14/10/2024
|
3,986.75p
|
4,044.50p
|
3,911.75p
|
3,978.75p
|
0
|
11/10/2024
|
3,948.50p
|
3,986.75p
|
3,948.50p
|
3,986.75p
|
180
|
10/10/2024
|
3,955.00p
|
3,970.00p
|
3,941.69p
|
3,961.00p
|
2,323
|
09/10/2024
|
3,912.50p
|
3,945.75p
|
3,912.50p
|
3,945.75p
|
3,296
|
08/10/2024
|
4,001.50p
|
4,027.25p
|
3,891.50p
|
3,943.00p
|
0
|
07/10/2024
|
4,001.50p
|
4,067.25p
|
3,994.00p
|
4,027.25p
|
0
|
04/10/2024
|
4,001.50p
|
4,001.50p
|
3,994.00p
|
3,994.00p
|
360
|
03/10/2024
|
3,885.50p
|
4,024.50p
|
3,910.50p
|
3,973.25p
|
0
|
02/10/2024
|
3,885.50p
|
4,003.50p
|
3,861.00p
|
3,946.00p
|
0
|
01/10/2024
|
3,885.50p
|
3,887.50p
|
3,834.75p
|
3,861.00p
|
0
|
30/09/2024
|
3,885.50p
|
3,885.50p
|
3,856.00p
|
3,856.00p
|
745
|
27/09/2024
|
3,859.50p
|
3,963.00p
|
3,863.75p
|
3,909.25p
|
0
|
26/09/2024
|
3,859.50p
|
3,897.50p
|
3,859.00p
|
3,897.50p
|
964
|
25/09/2024
|
3,746.00p
|
3,798.50p
|
3,747.50p
|
3,793.75p
|
0
|
24/09/2024
|
3,746.00p
|
3,779.50p
|
3,746.00p
|
3,779.50p
|
1,653
|
23/09/2024
|
3,666.00p
|
3,729.75p
|
3,629.75p
|
3,686.75p
|
0
|
20/09/2024
|
3,666.00p
|
3,696.00p
|
3,640.00p
|
3,668.00p
|
0
|
19/09/2024
|
3,666.00p
|
3,674.50p
|
3,666.00p
|
3,670.75p
|
2,631
|
18/09/2024
|
3,616.50p
|
3,618.50p
|
3,616.50p
|
3,618.50p
|
190
|
17/09/2024
|
3,620.00p
|
3,677.25p
|
3,602.25p
|
3,634.25p
|
0
|
16/09/2024
|
3,620.00p
|
3,620.00p
|
3,602.25p
|
3,602.25p
|
290
|
13/09/2024
|
3,529.50p
|
3,670.25p
|
3,560.75p
|
3,597.00p
|
0
|
12/09/2024
|
3,529.50p
|
3,643.75p
|
3,554.75p
|
3,566.00p
|
0
|
11/09/2024
|
3,529.50p
|
3,614.75p
|
3,505.75p
|
3,566.00p
|
0
|
10/09/2024
|
3,529.50p
|
3,607.25p
|
3,483.50p
|
3,548.25p
|
0
|
09/09/2024
|
3,529.50p
|
3,546.75p
|
3,529.50p
|
3,546.75p
|
34
|
06/09/2024
|
3,541.50p
|
3,541.50p
|
3,514.00p
|
3,514.00p
|
1,400
|
05/09/2024
|
3,593.50p
|
3,584.75p
|
3,533.50p
|
3,551.00p
|
0
|
04/09/2024
|
3,593.50p
|
3,552.25p
|
3,534.83p
|
3,552.25p
|
35
|
03/09/2024
|
3,593.50p
|
3,593.50p
|
3,568.25p
|
3,568.25p
|
190
|
02/09/2024
|
3,582.00p
|
3,598.50p
|
3,582.00p
|
3,602.00p
|
3,042
|
30/08/2024
|
3,598.00p
|
3,660.00p
|
3,597.75p
|
3,602.00p
|
0
|
29/08/2024
|
3,598.00p
|
3,609.25p
|
3,577.25p
|
3,605.25p
|
0
|
28/08/2024
|
3,598.00p
|
3,613.50p
|
3,572.75p
|
3,578.00p
|
0
|
27/08/2024
|
3,598.00p
|
3,625.25p
|
3,536.50p
|
3,582.50p
|
0
|
26/08/2024
|
3,626.50p
|
3,626.50p
|
3,593.00p
|
3,593.00p
|
4,486
|
23/08/2024
|
3,626.50p
|
3,626.50p
|
3,593.00p
|
3,593.00p
|
4,486
|
22/08/2024
|
3,626.50p
|
3,626.50p
|
3,593.00p
|
3,593.00p
|
4,486
|
21/08/2024
|
3,627.00p
|
3,633.50p
|
3,618.50p
|
3,633.50p
|
634
|
20/08/2024
|
3,643.00p
|
3,643.00p
|
3,637.50p
|
3,642.75p
|
2,404
|
19/08/2024
|
3,589.00p
|
3,691.75p
|
3,633.75p
|
3,682.50p
|
0
|
16/08/2024
|
3,589.00p
|
3,679.25p
|
3,627.75p
|
3,653.25p
|
0
|
15/08/2024
|
3,589.00p
|
3,647.50p
|
3,578.25p
|
3,630.00p
|
0
|
14/08/2024
|
3,589.00p
|
3,644.25p
|
3,522.00p
|
3,595.25p
|
0
|
13/08/2024
|
3,589.00p
|
3,618.50p
|
3,560.50p
|
3,602.25p
|
0
|
12/08/2024
|
3,589.00p
|
3,616.75p
|
3,580.00p
|
3,596.25p
|
0
|
09/08/2024
|
3,589.00p
|
3,589.00p
|
3,580.00p
|
3,580.00p
|
4,400
|
08/08/2024
|
3,565.00p
|
3,595.50p
|
3,516.00p
|
3,577.25p
|
0
|
07/08/2024
|
3,565.00p
|
3,565.00p
|
3,549.75p
|
3,549.75p
|
529
|
06/08/2024
|
3,442.50p
|
3,470.25p
|
3,442.50p
|
3,470.25p
|
200
|
05/08/2024
|
3,379.50p
|
3,429.00p
|
3,379.50p
|
3,429.00p
|
670
|
02/08/2024
|
3,550.00p
|
3,550.50p
|
3,497.50p
|
3,497.50p
|
11,445
|
01/08/2024
|
3,617.50p
|
3,617.50p
|
3,595.75p
|
3,595.75p
|
3,856
|
31/07/2024
|
3,607.50p
|
3,621.00p
|
3,607.50p
|
3,617.50p
|
202
|
30/07/2024
|
3,586.50p
|
3,635.00p
|
3,486.50p
|
3,549.75p
|
0
|
29/07/2024
|
3,586.50p
|
3,586.50p
|
3,554.00p
|
3,554.00p
|
400
|
26/07/2024
|
3,555.50p
|
3,563.25p
|
3,555.50p
|
3,539.00p
|
3,010
|
25/07/2024
|
3,516.50p
|
3,539.00p
|
3,516.50p
|
3,539.00p
|
190
|
24/07/2024
|
3,578.50p
|
3,595.75p
|
3,543.00p
|
3,549.25p
|
0
|
23/07/2024
|
3,578.50p
|
3,595.75p
|
3,562.73p
|
3,595.75p
|
914
|
22/07/2024
|
3,645.00p
|
3,605.00p
|
3,568.25p
|
3,594.00p
|
0
|
19/07/2024
|
3,645.00p
|
3,585.00p
|
3,577.75p
|
3,577.75p
|
2
|
18/07/2024
|
3,645.00p
|
3,645.00p
|
3,602.00p
|
3,602.00p
|
345
|
17/07/2024
|
3,671.00p
|
3,633.91p
|
3,625.50p
|
3,625.50p
|
27
|
16/07/2024
|
3,671.00p
|
3,675.25p
|
3,671.00p
|
3,675.25p
|
281
|
15/07/2024
|
3,674.00p
|
3,674.00p
|
3,666.50p
|
3,666.50p
|
20
|
12/07/2024
|
3,679.00p
|
3,754.50p
|
3,661.00p
|
3,710.25p
|
0
|
11/07/2024
|
3,679.00p
|
3,762.50p
|
3,678.25p
|
3,702.25p
|
0
|
10/07/2024
|
3,679.00p
|
3,689.50p
|
3,676.00p
|
3,683.25p
|
4,655
|
09/07/2024
|
3,657.50p
|
3,669.00p
|
3,657.00p
|
3,660.75p
|
5,275
|
08/07/2024
|
3,667.00p
|
3,658.38p
|
3,652.50p
|
3,652.50p
|
4,058
|
05/07/2024
|
3,667.00p
|
3,709.25p
|
3,616.00p
|
3,638.50p
|
0
|
04/07/2024
|
3,667.00p
|
3,667.25p
|
3,667.00p
|
3,667.25p
|
2
|
03/07/2024
|
3,607.00p
|
3,654.00p
|
3,638.50p
|
3,654.00p
|
2
|
02/07/2024
|
3,607.00p
|
3,611.25p
|
3,601.50p
|
3,611.25p
|
3,594
|
01/07/2024
|
3,617.00p
|
3,617.00p
|
3,616.50p
|
3,616.50p
|
547
|
28/06/2024
|
3,626.00p
|
3,638.00p
|
3,621.75p
|
3,621.75p
|
882
|
27/06/2024
|
3,625.00p
|
3,647.75p
|
3,607.00p
|
3,614.25p
|
0
|
26/06/2024
|
3,625.00p
|
3,625.00p
|
3,620.50p
|
3,620.50p
|
26
|
25/06/2024
|
3,616.50p
|
3,616.50p
|
3,607.00p
|
3,607.00p
|
47
|
24/06/2024
|
3,625.50p
|
3,640.50p
|
3,625.50p
|
3,638.00p
|
9,464
|
21/06/2024
|
3,660.00p
|
3,643.00p
|
3,642.75p
|
3,642.75p
|
9
|
20/06/2024
|
3,660.00p
|
3,663.50p
|
3,634.00p
|
3,634.00p
|
11,162
|
19/06/2024
|
3,656.50p
|
3,656.50p
|
3,651.00p
|
3,651.00p
|
2
|
18/06/2024
|
3,588.00p
|
3,609.00p
|
3,588.00p
|
3,609.00p
|
47
|
17/06/2024
|
3,572.50p
|
3,573.50p
|
3,569.75p
|
3,569.75p
|
308
|
14/06/2024
|
3,544.00p
|
3,558.00p
|
3,544.00p
|
3,556.25p
|
244
|
13/06/2024
|
3,539.50p
|
3,539.50p
|
3,527.00p
|
3,527.00p
|
238
|
12/06/2024
|
3,524.50p
|
3,541.50p
|
3,520.50p
|
3,540.25p
|
497
|
11/06/2024
|
3,536.00p
|
3,536.00p
|
3,503.00p
|
3,514.75p
|
0
|
10/06/2024
|
3,536.00p
|
3,546.25p
|
3,470.75p
|
3,536.00p
|
0
|
07/06/2024
|
3,536.00p
|
3,582.00p
|
3,464.75p
|
3,535.50p
|
0
|
06/06/2024
|
3,536.00p
|
3,538.00p
|
3,530.00p
|
3,538.00p
|
3,000
|
05/06/2024
|
3,488.00p
|
3,523.75p
|
3,488.00p
|
3,523.75p
|
1,200
|
04/06/2024
|
3,460.00p
|
3,460.00p
|
3,449.75p
|
3,449.75p
|
887
|
03/06/2024
|
3,510.50p
|
3,510.50p
|
3,488.00p
|
3,488.00p
|
3,105
|
31/05/2024
|
3,473.50p
|
3,473.50p
|
3,459.00p
|
3,461.25p
|
6,095
|
30/05/2024
|
3,507.00p
|
3,525.25p
|
3,499.50p
|
3,525.25p
|
5,609
|
29/05/2024
|
3,583.50p
|
3,586.00p
|
3,514.25p
|
3,526.50p
|
0
|
28/05/2024
|
3,583.50p
|
3,586.00p
|
3,583.50p
|
3,586.00p
|
16
|
27/05/2024
|
3,622.00p
|
3,602.37p
|
3,597.25p
|
3,597.25p
|
37
|