XTrackers (IE) Public Limited Company X Msci ESG World

(XESW)
Sector: n/a
3,514.75p
5.50p 0.16
Last updated: 11:30:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,496.00p 3,509.25p 3,496.00p 3,475.75p 83
21/11/2024 3,443.50p 3,475.75p 3,443.50p 3,443.50p 3,050
20/11/2024 3,472.00p 3,472.00p 3,443.50p 3,443.50p 59
19/11/2024 3,440.50p 3,446.75p 3,431.00p 3,446.75p 196
18/11/2024 3,444.00p 3,453.70p 3,443.50p 3,451.75p 1,294
15/11/2024 3,458.50p 3,461.00p 3,445.00p 3,483.50p 234
14/11/2024 3,499.00p 3,506.92p 3,483.50p 3,483.50p 10,009
13/11/2024 3,484.00p 3,489.25p 3,477.00p 3,489.25p 2,744
12/11/2024 3,476.00p 3,488.48p 3,470.63p 3,485.50p 5,807
11/11/2024 3,478.00p 3,478.00p 3,465.20p 3,476.25p 3,478
08/11/2024 3,421.00p 3,439.75p 3,420.39p 3,439.75p 4,836
07/11/2024 3,416.00p 3,416.00p 3,404.50p 3,413.00p 26,531
06/11/2024 3,416.00p 3,422.50p 3,395.00p 3,395.00p 604
05/11/2024 3,296.50p 3,313.00p 3,296.00p 3,313.00p 2,823
04/11/2024 3,305.00p 3,313.00p 3,299.00p 3,304.00p 6,376
01/11/2024 3,302.50p 3,313.00p 3,298.00p 3,313.00p 1,396
31/10/2024 3,321.00p 3,325.50p 3,313.44p 3,316.00p 502
30/10/2024 3,360.50p 3,360.50p 3,350.50p 3,348.50p 1,639
29/10/2024 3,347.50p 3,361.66p 3,345.79p 3,348.50p 44,621
28/10/2024 3,359.50p 3,359.50p 3,353.37p 3,355.75p 3,391
25/10/2024 3,348.00p 3,357.78p 3,347.10p 3,340.00p 3,490
24/10/2024 3,350.50p 3,350.77p 3,339.00p 3,333.75p 1,108
23/10/2024 3,344.00p 3,346.87p 3,331.88p 3,333.75p 7,812
22/10/2024 3,342.50p 3,358.00p 3,342.50p 3,348.25p 77,173
21/10/2024 3,352.50p 3,359.96p 3,344.50p 3,344.50p 2,468
18/10/2024 3,355.00p 3,355.00p 3,353.05p 3,355.00p 108
17/10/2024 3,374.50p 3,378.00p 3,363.50p 3,366.50p 22,292
16/10/2024 3,340.00p 3,350.25p 3,337.14p 3,350.25p 335
15/10/2024 3,346.00p 3,346.76p 3,330.50p 3,330.50p 534
14/10/2024 3,329.50p 3,352.98p 3,328.86p 3,348.00p 1,026
11/10/2024 3,306.00p 3,319.00p 3,306.00p 3,319.00p 2,225
10/10/2024 3,310.50p 3,313.50p 3,303.54p 3,313.00p 711
09/10/2024 3,294.00p 3,310.50p 3,294.00p 3,310.50p 577
08/10/2024 3,276.50p 3,294.00p 3,274.08p 3,293.50p 2,330
07/10/2024 3,284.50p 3,286.25p 3,280.14p 3,286.25p 74
04/10/2024 3,253.50p 3,271.53p 3,253.50p 3,265.50p 521
03/10/2024 3,267.00p 3,269.39p 3,258.50p 3,260.75p 2,892
02/10/2024 3,226.00p 3,235.50p 3,224.58p 3,235.50p 2,028
01/10/2024 3,257.50p 3,262.00p 3,228.25p 3,228.25p 586
30/09/2024 3,237.00p 3,239.29p 3,220.92p 3,223.00p 4,417
27/09/2024 3,246.00p 3,247.48p 3,240.56p 3,243.25p 1,771
26/09/2024 3,265.50p 3,265.50p 3,237.00p 3,237.00p 4,017
25/09/2024 3,221.50p 3,232.94p 3,220.50p 3,232.50p 1,987
24/09/2024 3,217.00p 3,221.05p 3,212.00p 3,212.00p 241
23/09/2024 3,222.50p 3,226.47p 3,217.50p 3,217.50p 250
20/09/2024 3,236.50p 3,237.17p 3,216.50p 3,216.50p 62
19/09/2024 3,248.00p 3,257.00p 3,245.96p 3,247.25p 4,941
18/09/2024 3,219.00p 3,225.05p 3,206.50p 3,209.50p 15,840
17/09/2024 3,236.50p 3,244.25p 3,236.50p 3,244.25p 53
16/09/2024 3,222.50p 3,226.52p 3,219.25p 3,219.25p 83
13/09/2024 3,227.00p 3,233.00p 3,224.37p 3,208.50p 2,246
12/09/2024 3,219.50p 3,219.50p 3,201.50p 3,143.25p 4,324
11/09/2024 3,147.50p 3,164.65p 3,143.25p 3,143.25p 1,045
10/09/2024 3,139.50p 3,154.52p 3,133.36p 3,151.50p 2,661
09/09/2024 3,123.50p 3,143.50p 3,123.50p 3,136.50p 10,073
06/09/2024 3,122.00p 3,131.98p 3,098.50p 3,098.50p 373
05/09/2024 3,149.50p 3,164.10p 3,134.00p 3,134.00p 5,128
04/09/2024 3,152.50p 3,172.44p 3,147.00p 3,162.50p 2,984
03/09/2024 3,238.50p 3,238.50p 3,198.02p 3,204.75p 2,317
02/09/2024 3,225.50p 3,230.12p 3,225.50p 3,212.25p 492
30/08/2024 3,217.00p 3,232.48p 3,212.25p 3,212.25p 22
29/08/2024 3,206.50p 3,229.04p 3,206.50p 3,225.50p 203
28/08/2024 3,220.00p 3,220.00p 3,201.25p 3,201.25p 1,759
27/08/2024 3,215.00p 3,220.80p 3,203.00p 3,212.25p 11,618
26/08/2024 3,240.00p 3,249.17p 3,230.75p 3,230.75p 762
23/08/2024 3,240.00p 3,249.17p 3,230.75p 3,230.75p 762
22/08/2024 3,240.00p 3,249.17p 3,230.75p 3,230.75p 762
21/08/2024 3,243.00p 3,248.82p 3,230.04p 3,237.75p 9,137
20/08/2024 3,249.50p 3,250.00p 3,235.25p 3,235.25p 488
19/08/2024 3,216.50p 3,235.50p 3,216.50p 3,235.50p 1,452
16/08/2024 3,218.50p 3,228.25p 3,217.50p 3,217.50p 1,129
15/08/2024 3,177.50p 3,216.96p 3,177.50p 3,216.75p 280
14/08/2024 3,169.00p 3,174.00p 3,158.06p 3,170.25p 81
13/08/2024 3,130.00p 3,157.50p 3,130.00p 3,157.50p 8
12/08/2024 3,129.00p 3,133.00p 3,119.75p 3,119.75p 266
09/08/2024 3,129.50p 3,129.50p 3,108.00p 3,108.00p 10,815
08/08/2024 3,062.00p 3,106.95p 3,048.47p 3,104.50p 26
07/08/2024 3,120.50p 3,127.50p 3,097.93p 3,113.00p 19,150
06/08/2024 3,071.50p 3,094.47p 3,058.32p 3,082.50p 6,501
05/08/2024 3,030.50p 3,056.06p 3,021.50p 3,050.50p 3,316
02/08/2024 3,154.50p 3,163.21p 3,094.48p 3,096.00p 2,873
01/08/2024 3,232.00p 3,244.95p 3,204.50p 3,204.50p 145
31/07/2024 3,202.50p 3,228.00p 3,202.50p 3,228.00p 348
30/07/2024 3,190.50p 3,193.50p 3,170.50p 3,170.50p 334
29/07/2024 3,199.00p 3,200.50p 3,181.50p 3,181.50p 220
26/07/2024 3,158.50p 3,176.20p 3,158.50p 3,169.25p 8,787
25/07/2024 3,158.50p 3,169.25p 3,132.01p 3,169.25p 2,201
24/07/2024 3,211.00p 3,213.00p 3,181.25p 3,181.25p 205
23/07/2024 3,236.50p 3,252.50p 3,236.50p 3,251.50p 2,423
22/07/2024 3,215.50p 3,229.54p 3,203.96p 3,227.25p 1,534
19/07/2024 3,215.00p 3,229.00p 3,203.25p 3,203.25p 538
18/07/2024 3,248.50p 3,248.50p 3,218.75p 3,218.75p 5,077
17/07/2024 3,242.50p 3,249.07p 3,235.00p 3,241.50p 20,358
16/07/2024 3,282.00p 3,284.25p 3,272.55p 3,284.25p 426
15/07/2024 3,258.50p 3,286.26p 3,277.72p 3,286.25p 886
12/07/2024 3,258.50p 3,284.00p 3,258.50p 3,284.00p 762
11/07/2024 3,292.50p 3,296.97p 3,271.50p 3,271.50p 4,337
10/07/2024 3,289.50p 3,291.50p 3,283.03p 3,285.25p 76,147
09/07/2024 3,279.50p 3,283.00p 3,276.75p 3,276.75p 195
08/07/2024 3,262.50p 3,275.00p 3,262.50p 3,266.00p 8,624
05/07/2024 3,264.50p 3,264.50p 3,257.82p 3,260.25p 3,086
04/07/2024 3,270.50p 3,270.50p 3,262.25p 3,262.25p 1,259
03/07/2024 3,258.50p 3,258.50p 3,245.39p 3,250.25p 553
02/07/2024 3,234.50p 3,239.24p 3,226.93p 3,238.75p 2,064
01/07/2024 3,238.00p 3,243.00p 3,238.00p 3,243.00p 70
28/06/2024 3,261.00p 3,264.50p 3,259.50p 3,259.50p 262
27/06/2024 3,257.00p 3,257.00p 3,249.00p 3,251.25p 315
26/06/2024 3,259.50p 3,262.50p 3,244.41p 3,248.50p 286
25/06/2024 3,233.00p 3,242.25p 3,232.00p 3,242.25p 476
24/06/2024 3,243.50p 3,250.00p 3,233.00p 3,233.00p 1,962
21/06/2024 3,239.00p 3,249.25p 3,239.00p 3,249.25p 25
20/06/2024 3,255.50p 3,263.50p 3,255.00p 3,263.50p 361
19/06/2024 3,241.50p 3,248.00p 3,241.50p 3,241.75p 1,980
18/06/2024 3,230.00p 3,235.50p 3,227.00p 3,235.50p 263
17/06/2024 3,215.00p 3,219.70p 3,213.75p 3,213.75p 665
14/06/2024 3,193.50p 3,212.25p 3,193.50p 3,212.25p 331
13/06/2024 3,195.00p 3,201.50p 3,193.26p 3,194.50p 174
12/06/2024 3,176.00p 3,193.50p 3,174.00p 3,193.50p 368
11/06/2024 3,178.00p 3,189.03p 3,163.50p 3,165.00p 1,290
10/06/2024 3,178.00p 3,184.50p 3,177.06p 3,180.50p 148
07/06/2024 3,178.50p 3,186.50p 3,173.00p 3,186.50p 2,205
06/06/2024 3,186.00p 3,186.00p 3,179.00p 3,179.00p 10
05/06/2024 3,143.50p 3,167.50p 3,143.50p 3,167.50p 656
04/06/2024 3,120.00p 3,131.50p 3,120.00p 3,131.50p 413
03/06/2024 3,152.50p 3,159.68p 3,127.00p 3,127.00p 369
31/05/2024 3,114.50p 3,120.86p 3,104.25p 3,104.25p 142
30/05/2024 3,129.50p 3,131.50p 3,118.25p 3,118.25p 1,877
29/05/2024 3,133.50p 3,138.25p 3,131.14p 3,138.25p 421
28/05/2024 3,143.00p 3,147.50p 3,142.52p 3,145.50p 28
27/05/2024 3,143.00p 3,147.00p 3,142.50p 3,147.00p 90