XTrackers (IE) Public Limited Company X Russell 2000
(XRSG)
Sector: n/a
Historic Prices - up to 10 years
|
17/07/2025
|
24,408.00p
|
24,733.10p
|
24,368.00p
|
24,674.00p
|
990
|
|
16/07/2025
|
24,355.00p
|
24,403.00p
|
24,050.00p
|
24,070.00p
|
4,317
|
|
15/07/2025
|
24,685.00p
|
24,688.00p
|
24,482.00p
|
24,485.50p
|
444
|
|
14/07/2025
|
24,280.00p
|
24,483.50p
|
24,187.00p
|
24,483.50p
|
886
|
|
11/07/2025
|
24,514.00p
|
24,527.00p
|
24,314.00p
|
24,398.50p
|
5,998
|
|
10/07/2025
|
24,299.00p
|
24,595.00p
|
24,274.00p
|
24,551.00p
|
2,952
|
|
09/07/2025
|
24,079.00p
|
24,309.75p
|
24,068.00p
|
24,189.00p
|
9,031
|
|
08/07/2025
|
23,985.00p
|
24,260.00p
|
23,936.00p
|
24,171.00p
|
3,473
|
|
07/07/2025
|
24,098.00p
|
24,219.20p
|
23,962.00p
|
23,962.00p
|
1,628
|
|
04/07/2025
|
24,057.00p
|
24,081.00p
|
23,939.65p
|
23,976.50p
|
2,076
|
|
03/07/2025
|
24,107.00p
|
24,355.90p
|
24,062.00p
|
24,187.00p
|
11,002
|
|
02/07/2025
|
23,701.00p
|
23,952.00p
|
23,676.90p
|
23,903.00p
|
9,160
|
|
01/07/2025
|
23,203.00p
|
23,511.00p
|
23,119.00p
|
23,511.00p
|
4,582
|
|
30/06/2025
|
23,389.00p
|
23,472.00p
|
23,349.58p
|
23,350.00p
|
4,680
|
|
27/06/2025
|
23,281.00p
|
23,447.00p
|
23,268.00p
|
23,364.00p
|
7,867
|
|
26/06/2025
|
22,943.00p
|
23,127.00p
|
22,896.00p
|
23,053.50p
|
2,151
|
|
25/06/2025
|
23,328.00p
|
23,389.00p
|
23,095.15p
|
23,125.00p
|
3,528
|
|
24/06/2025
|
23,417.00p
|
23,431.00p
|
23,161.60p
|
23,318.00p
|
1,871
|
|
23/06/2025
|
23,108.00p
|
23,172.00p
|
22,964.00p
|
22,996.00p
|
8,861
|
|
20/06/2025
|
23,032.00p
|
23,315.00p
|
22,963.00p
|
23,029.50p
|
3,416
|
|
19/06/2025
|
22,982.00p
|
23,110.00p
|
22,776.00p
|
22,776.00p
|
730
|
|
18/06/2025
|
23,016.00p
|
23,232.00p
|
22,900.00p
|
23,194.00p
|
1,270
|
|
17/06/2025
|
22,853.00p
|
23,057.00p
|
22,717.00p
|
23,032.00p
|
6,663
|
|
16/06/2025
|
22,976.00p
|
23,077.00p
|
22,849.00p
|
22,970.50p
|
1,419
|
|
13/06/2025
|
22,755.00p
|
23,028.00p
|
22,705.00p
|
22,887.00p
|
4,304
|
|
12/06/2025
|
23,170.00p
|
23,199.00p
|
22,972.67p
|
23,082.00p
|
3,342
|
|
11/06/2025
|
23,517.00p
|
23,765.00p
|
23,194.00p
|
23,516.00p
|
5,704
|
|
10/06/2025
|
23,403.00p
|
23,543.00p
|
23,356.00p
|
23,523.50p
|
1,234
|
|
09/06/2025
|
23,254.00p
|
23,350.00p
|
23,157.00p
|
23,200.50p
|
903
|
|
06/06/2025
|
22,895.00p
|
23,173.37p
|
22,836.00p
|
23,074.50p
|
1,704
|
|
05/06/2025
|
22,715.00p
|
22,786.00p
|
22,500.00p
|
22,765.00p
|
2,150
|
|
04/06/2025
|
22,896.00p
|
22,955.00p
|
22,691.00p
|
22,721.00p
|
1,759
|
|
03/06/2025
|
22,365.00p
|
22,790.00p
|
22,279.00p
|
22,790.00p
|
3,262
|
|
02/06/2025
|
22,272.00p
|
22,483.00p
|
22,130.00p
|
22,348.00p
|
937
|
|
30/05/2025
|
22,561.00p
|
22,573.00p
|
22,397.00p
|
22,558.50p
|
3,613
|
|
29/05/2025
|
23,035.00p
|
23,090.00p
|
22,486.00p
|
22,562.00p
|
4,867
|
|
28/05/2025
|
22,696.00p
|
22,807.00p
|
22,580.60p
|
22,600.00p
|
1,655
|
|
27/05/2025
|
22,379.00p
|
22,623.00p
|
22,288.00p
|
22,614.00p
|
5,229
|
|
26/05/2025
|
22,368.00p
|
22,400.00p
|
21,717.00p
|
22,113.50p
|
1,722
|
|
23/05/2025
|
22,368.00p
|
22,400.00p
|
21,717.00p
|
22,113.50p
|
1,722
|
|
22/05/2025
|
22,430.00p
|
22,485.00p
|
22,146.00p
|
22,309.50p
|
666
|
|
21/05/2025
|
22,901.00p
|
22,912.19p
|
22,713.00p
|
22,749.00p
|
2,591
|
|
20/05/2025
|
23,007.00p
|
23,139.00p
|
22,945.40p
|
23,131.00p
|
390
|
|
19/05/2025
|
22,863.00p
|
23,027.00p
|
22,742.30p
|
22,961.50p
|
1,050
|
|
16/05/2025
|
23,274.00p
|
23,315.00p
|
23,089.32p
|
23,215.00p
|
684
|
|
15/05/2025
|
22,974.00p
|
23,032.00p
|
22,874.00p
|
23,032.00p
|
855
|
|
14/05/2025
|
23,135.00p
|
23,177.00p
|
22,973.00p
|
23,056.50p
|
480
|
|
13/05/2025
|
23,178.00p
|
23,370.00p
|
23,162.00p
|
23,282.00p
|
501
|
|
12/05/2025
|
22,967.00p
|
23,724.00p
|
22,926.00p
|
23,113.50p
|
12,759
|
|
09/05/2025
|
22,426.00p
|
22,493.00p
|
22,304.41p
|
22,317.50p
|
2,434
|
|
08/05/2025
|
22,346.00p
|
22,361.00p
|
22,043.00p
|
22,309.00p
|
966
|
|
07/05/2025
|
22,030.00p
|
22,037.00p
|
21,808.00p
|
21,880.00p
|
322
|
|
06/05/2025
|
22,064.00p
|
22,073.00p
|
21,650.00p
|
21,918.50p
|
1,123
|
|
05/05/2025
|
22,096.00p
|
22,162.00p
|
21,974.00p
|
22,157.50p
|
1,096
|
|
02/05/2025
|
22,096.00p
|
22,162.00p
|
21,974.00p
|
22,157.50p
|
1,096
|
|
01/05/2025
|
21,705.00p
|
21,973.00p
|
21,598.50p
|
21,971.50p
|
1,402
|
|
30/04/2025
|
21,624.00p
|
21,733.00p
|
21,172.00p
|
21,454.00p
|
8,532
|
|
29/04/2025
|
21,524.00p
|
21,540.00p
|
21,325.00p
|
21,490.00p
|
370
|
|
28/04/2025
|
21,463.00p
|
21,659.97p
|
21,357.00p
|
21,357.00p
|
112
|
|
25/04/2025
|
21,557.00p
|
21,606.00p
|
21,312.00p
|
21,407.50p
|
1,023
|
|
24/04/2025
|
21,151.00p
|
21,378.00p
|
20,999.00p
|
21,364.50p
|
1,446
|
|
23/04/2025
|
21,207.00p
|
21,732.00p
|
21,175.00p
|
21,402.00p
|
1,253
|
|
22/04/2025
|
20,378.00p
|
20,633.00p
|
20,363.00p
|
20,633.00p
|
2,101
|
|
21/04/2025
|
20,857.00p
|
20,915.00p
|
20,631.00p
|
20,666.50p
|
1,298
|
|
18/04/2025
|
20,857.00p
|
20,915.00p
|
20,631.00p
|
20,666.50p
|
1,298
|
|
17/04/2025
|
20,857.00p
|
20,915.00p
|
20,631.00p
|
20,666.50p
|
1,298
|
|
16/04/2025
|
20,651.00p
|
20,868.00p
|
20,547.00p
|
20,857.00p
|
1,156
|
|
15/04/2025
|
20,922.00p
|
21,079.60p
|
20,681.00p
|
20,942.00p
|
2,253
|
|
14/04/2025
|
20,790.00p
|
21,116.00p
|
20,766.00p
|
20,772.50p
|
1,547
|
|
11/04/2025
|
20,740.00p
|
20,868.00p
|
20,224.00p
|
20,301.50p
|
2,875
|
|
10/04/2025
|
21,707.00p
|
21,755.00p
|
20,584.00p
|
20,584.00p
|
2,749
|
|
09/04/2025
|
20,031.00p
|
20,404.18p
|
19,600.80p
|
20,039.00p
|
3,111
|
|
08/04/2025
|
21,092.00p
|
21,485.00p
|
21,014.00p
|
21,014.00p
|
2,118
|
|
07/04/2025
|
19,674.00p
|
21,721.00p
|
19,636.23p
|
20,455.50p
|
9,655
|
|
04/04/2025
|
21,326.00p
|
21,380.00p
|
20,219.83p
|
20,796.00p
|
6,940
|
|
03/04/2025
|
21,911.00p
|
21,978.00p
|
21,269.00p
|
21,512.00p
|
3,190
|
|
02/04/2025
|
22,822.00p
|
22,959.00p
|
22,489.00p
|
22,959.00p
|
978
|
|
01/04/2025
|
22,857.00p
|
22,961.00p
|
22,263.00p
|
22,921.00p
|
4,152
|
|
31/03/2025
|
22,645.00p
|
22,744.54p
|
22,328.00p
|
22,721.50p
|
1,903
|
|
28/03/2025
|
23,382.00p
|
23,432.00p
|
22,861.00p
|
22,861.00p
|
881
|
|
27/03/2025
|
23,613.00p
|
23,638.00p
|
23,320.00p
|
23,434.50p
|
1,216
|
|
26/03/2025
|
23,752.00p
|
23,896.00p
|
23,643.00p
|
23,662.00p
|
733
|
|
25/03/2025
|
23,816.00p
|
23,941.00p
|
23,740.43p
|
23,755.50p
|
4,442
|
|
24/03/2025
|
23,535.00p
|
23,892.40p
|
23,521.50p
|
23,839.00p
|
1,356
|
|
21/03/2025
|
23,368.00p
|
23,442.00p
|
23,096.00p
|
23,366.50p
|
1,006
|
|
20/03/2025
|
23,624.00p
|
23,655.19p
|
23,384.00p
|
23,491.00p
|
542
|
|
19/03/2025
|
23,158.00p
|
23,389.57p
|
23,158.00p
|
23,360.00p
|
921
|
|
18/03/2025
|
23,191.00p
|
23,276.00p
|
23,086.33p
|
23,162.50p
|
3,228
|
|
17/03/2025
|
22,980.00p
|
23,247.00p
|
22,911.55p
|
23,198.00p
|
991
|
|
14/03/2025
|
22,863.00p
|
23,150.00p
|
22,772.00p
|
23,063.00p
|
1,621
|
|
13/03/2025
|
22,751.00p
|
23,016.40p
|
22,626.00p
|
22,628.50p
|
1,134
|
|
12/03/2025
|
23,032.00p
|
23,244.00p
|
22,778.00p
|
22,872.50p
|
2,545
|
|
11/03/2025
|
23,079.00p
|
23,147.65p
|
22,721.00p
|
22,804.00p
|
1,265
|
|
10/03/2025
|
23,418.00p
|
23,460.00p
|
23,096.00p
|
23,241.00p
|
7,094
|
|
07/03/2025
|
23,510.00p
|
23,702.30p
|
23,161.00p
|
23,161.00p
|
1,987
|
|
06/03/2025
|
23,748.00p
|
23,760.00p
|
23,448.00p
|
23,737.50p
|
1,072
|
|
05/03/2025
|
24,000.00p
|
24,089.18p
|
23,563.50p
|
23,564.50p
|
1,461
|
|
04/03/2025
|
24,233.00p
|
24,280.00p
|
23,594.00p
|
23,605.50p
|
7,115
|
|
03/03/2025
|
25,279.00p
|
25,314.00p
|
24,787.00p
|
24,787.00p
|
1,613
|
|
28/02/2025
|
24,866.00p
|
25,082.00p
|
24,713.00p
|
24,963.00p
|
905
|
|
27/02/2025
|
25,295.00p
|
25,331.00p
|
24,895.85p
|
25,189.50p
|
803
|
|
26/02/2025
|
25,193.00p
|
25,393.47p
|
25,172.89p
|
25,326.50p
|
1,153
|
|
25/02/2025
|
25,211.00p
|
25,347.00p
|
24,934.65p
|
24,953.00p
|
781
|
|
24/02/2025
|
25,540.00p
|
25,660.53p
|
25,197.00p
|
25,381.00p
|
2,632
|
|
21/02/2025
|
26,138.00p
|
26,391.00p
|
25,855.00p
|
25,890.00p
|
3,427
|
|
20/02/2025
|
26,453.00p
|
26,507.50p
|
26,055.00p
|
26,106.00p
|
2,783
|
|
19/02/2025
|
26,565.00p
|
26,607.42p
|
26,438.75p
|
26,571.00p
|
2,167
|
|
18/02/2025
|
26,483.00p
|
26,606.33p
|
26,480.35p
|
26,570.50p
|
2,141
|
|
17/02/2025
|
26,554.00p
|
26,565.00p
|
26,449.84p
|
26,462.00p
|
1,130
|
|
14/02/2025
|
26,622.00p
|
26,656.00p
|
26,486.00p
|
26,486.00p
|
499
|
|
13/02/2025
|
26,446.00p
|
26,698.00p
|
26,402.50p
|
26,402.50p
|
1,818
|
|
12/02/2025
|
26,800.00p
|
26,945.75p
|
26,393.00p
|
26,485.50p
|
1,126
|
|
11/02/2025
|
26,974.00p
|
27,042.00p
|
26,776.02p
|
26,867.00p
|
1,213
|
|
10/02/2025
|
27,004.00p
|
27,078.00p
|
26,955.00p
|
27,003.00p
|
2,072
|
|
07/02/2025
|
27,175.00p
|
27,187.00p
|
26,889.00p
|
26,951.00p
|
2,326
|
|
06/02/2025
|
27,217.00p
|
27,490.00p
|
27,217.00p
|
26,973.00p
|
3,413
|
|
05/02/2025
|
26,802.00p
|
27,058.00p
|
26,759.05p
|
26,973.00p
|
595
|
|
04/02/2025
|
26,624.00p
|
26,777.00p
|
26,356.00p
|
26,725.50p
|
1,284
|
|
03/02/2025
|
26,443.00p
|
26,819.70p
|
26,417.00p
|
26,725.50p
|
3,720
|
|
31/01/2025
|
27,154.00p
|
27,314.00p
|
27,058.00p
|
27,231.50p
|
1,774
|
|
30/01/2025
|
27,103.00p
|
27,216.00p
|
27,027.95p
|
27,170.50p
|
3,597
|
|
29/01/2025
|
26,950.00p
|
27,159.75p
|
26,911.00p
|
26,911.00p
|
1,490
|
|
28/01/2025
|
26,855.00p
|
26,955.00p
|
26,768.00p
|
26,814.00p
|
2,014
|
|
27/01/2025
|
26,898.00p
|
27,088.65p
|
26,668.00p
|
26,850.50p
|
6,803
|
|
24/01/2025
|
27,321.00p
|
27,359.00p
|
27,076.00p
|
27,179.00p
|
900
|
|
23/01/2025
|
27,361.00p
|
27,405.00p
|
27,170.00p
|
27,378.00p
|
1,771
|
|
22/01/2025
|
27,576.00p
|
27,576.00p
|
27,365.76p
|
27,370.00p
|
1,463
|
|
21/01/2025
|
27,335.00p
|
27,465.50p
|
27,320.00p
|
27,465.50p
|
2,052
|
|
20/01/2025
|
27,354.00p
|
27,531.00p
|
27,209.00p
|
27,407.00p
|
908
|