XTrackers (IE) Public Limited Company X Russell 2000
(XRSG)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
24,748.00p
|
25,044.00p
|
24,699.00p
|
24,735.50p
|
6,024
|
|
18/09/2024
|
24,326.00p
|
24,518.00p
|
24,300.33p
|
24,381.00p
|
320
|
|
17/09/2024
|
24,276.00p
|
24,710.29p
|
24,238.00p
|
24,706.00p
|
657
|
|
16/09/2024
|
24,266.00p
|
24,396.00p
|
24,100.00p
|
24,108.00p
|
842
|
|
13/09/2024
|
23,786.00p
|
24,165.00p
|
23,738.30p
|
23,746.00p
|
2,008
|
|
12/09/2024
|
23,562.00p
|
23,746.00p
|
23,535.59p
|
23,254.00p
|
1,941
|
|
11/09/2024
|
23,225.00p
|
23,359.00p
|
23,099.00p
|
23,342.00p
|
3,979
|
|
10/09/2024
|
23,427.00p
|
23,450.00p
|
23,289.00p
|
23,342.00p
|
3,230
|
|
09/09/2024
|
23,391.00p
|
23,557.00p
|
23,338.95p
|
23,515.00p
|
1,472
|
|
06/09/2024
|
23,573.00p
|
23,734.00p
|
23,222.00p
|
23,222.00p
|
837
|
|
05/09/2024
|
23,791.00p
|
23,892.00p
|
23,603.50p
|
23,603.50p
|
286
|
|
04/09/2024
|
23,791.00p
|
23,987.00p
|
23,685.00p
|
23,929.00p
|
610
|
|
03/09/2024
|
24,517.00p
|
24,652.00p
|
24,142.00p
|
24,221.00p
|
3,167
|
|
02/09/2024
|
24,557.00p
|
24,627.00p
|
24,472.33p
|
24,447.50p
|
247
|
|
30/08/2024
|
24,545.00p
|
24,657.00p
|
24,446.66p
|
24,447.50p
|
3,596
|
|
29/08/2024
|
24,310.00p
|
24,559.00p
|
24,297.77p
|
24,540.50p
|
503
|
|
28/08/2024
|
24,320.00p
|
24,353.00p
|
24,209.00p
|
24,222.50p
|
1,003
|
|
27/08/2024
|
24,580.00p
|
24,580.00p
|
24,196.54p
|
24,253.50p
|
729
|
|
26/08/2024
|
24,166.00p
|
24,216.00p
|
24,089.96p
|
24,090.50p
|
3,679
|
|
23/08/2024
|
24,166.00p
|
24,216.00p
|
24,089.96p
|
24,090.50p
|
3,679
|
|
22/08/2024
|
24,166.00p
|
24,216.00p
|
24,089.96p
|
24,090.50p
|
3,679
|
|
21/08/2024
|
24,056.00p
|
24,142.00p
|
24,049.00p
|
24,082.50p
|
257
|
|
20/08/2024
|
24,384.00p
|
24,421.00p
|
23,945.00p
|
23,971.00p
|
675
|
|
19/08/2024
|
24,190.00p
|
24,225.50p
|
24,100.20p
|
24,225.50p
|
724
|
|
16/08/2024
|
24,283.00p
|
24,316.00p
|
24,071.00p
|
24,113.50p
|
1,671
|
|
15/08/2024
|
23,613.00p
|
24,287.00p
|
23,536.00p
|
24,213.00p
|
3,471
|
|
14/08/2024
|
23,814.00p
|
24,076.94p
|
23,557.72p
|
23,702.00p
|
884
|
|
13/08/2024
|
23,580.00p
|
23,640.00p
|
23,441.74p
|
23,606.00p
|
490
|
|
12/08/2024
|
23,783.00p
|
23,796.74p
|
23,520.50p
|
23,520.50p
|
1,208
|
|
09/08/2024
|
23,831.00p
|
24,020.00p
|
23,691.50p
|
23,691.50p
|
1,013
|
|
08/08/2024
|
23,292.00p
|
23,825.00p
|
23,269.28p
|
23,732.50p
|
1,098
|
|
07/08/2024
|
23,845.00p
|
24,094.00p
|
23,760.00p
|
23,807.50p
|
4,773
|
|
06/08/2024
|
23,611.00p
|
23,843.74p
|
23,368.00p
|
23,597.00p
|
3,135
|
|
05/08/2024
|
23,176.00p
|
23,259.00p
|
22,619.00p
|
23,222.00p
|
8,467
|
|
02/08/2024
|
24,781.00p
|
24,831.00p
|
23,805.00p
|
23,850.00p
|
16,564
|
|
01/08/2024
|
25,719.00p
|
25,795.00p
|
24,979.00p
|
24,995.50p
|
6,365
|
|
31/07/2024
|
25,687.00p
|
25,754.00p
|
25,456.00p
|
25,613.50p
|
5,262
|
|
30/07/2024
|
25,392.00p
|
25,600.54p
|
25,389.00p
|
25,457.00p
|
4,862
|
|
29/07/2024
|
25,793.00p
|
25,956.00p
|
25,380.17p
|
25,429.50p
|
7,706
|
|
26/07/2024
|
25,506.00p
|
25,746.00p
|
25,386.00p
|
25,327.00p
|
4,655
|
|
25/07/2024
|
24,898.00p
|
25,393.00p
|
24,728.85p
|
25,327.00p
|
3,483
|
|
24/07/2024
|
25,301.00p
|
25,401.00p
|
25,094.00p
|
25,255.00p
|
4,887
|
|
23/07/2024
|
25,046.00p
|
25,382.00p
|
24,954.83p
|
25,355.00p
|
3,096
|
|
22/07/2024
|
24,778.00p
|
24,871.00p
|
24,546.00p
|
24,754.50p
|
3,071
|
|
19/07/2024
|
24,715.00p
|
24,885.29p
|
24,601.00p
|
24,615.00p
|
1,460
|
|
18/07/2024
|
25,124.00p
|
25,492.00p
|
25,067.78p
|
25,101.50p
|
6,377
|
|
17/07/2024
|
25,309.00p
|
25,567.00p
|
25,062.00p
|
25,244.50p
|
13,099
|
|
16/07/2024
|
24,680.00p
|
25,269.00p
|
24,625.00p
|
25,242.00p
|
6,165
|
|
15/07/2024
|
24,382.00p
|
24,624.90p
|
24,284.00p
|
24,624.00p
|
1,276
|
|
12/07/2024
|
24,190.00p
|
24,338.00p
|
24,084.00p
|
24,228.00p
|
3,344
|
|
11/07/2024
|
23,249.00p
|
23,980.00p
|
23,212.12p
|
23,929.00p
|
4,944
|
|
10/07/2024
|
23,184.00p
|
23,225.00p
|
23,095.00p
|
23,137.00p
|
3,100
|
|
09/07/2024
|
23,110.00p
|
23,296.00p
|
23,073.50p
|
23,073.50p
|
147
|
|
08/07/2024
|
23,039.00p
|
23,305.00p
|
23,039.00p
|
23,224.50p
|
555
|
|
05/07/2024
|
23,232.00p
|
23,246.00p
|
22,990.00p
|
23,036.00p
|
1,594
|
|
04/07/2024
|
23,271.00p
|
23,285.84p
|
23,208.00p
|
23,251.00p
|
1,502
|
|
03/07/2024
|
23,378.00p
|
23,419.05p
|
23,240.00p
|
23,240.00p
|
1,266
|
|
02/07/2024
|
23,338.00p
|
23,442.00p
|
23,289.00p
|
23,381.00p
|
542
|
|
01/07/2024
|
23,637.00p
|
23,672.95p
|
23,329.00p
|
23,347.00p
|
25,800
|
|
28/06/2024
|
23,619.00p
|
23,730.00p
|
23,581.00p
|
23,606.00p
|
1,281
|
|
27/06/2024
|
23,282.00p
|
23,383.29p
|
23,226.00p
|
23,300.50p
|
1,967
|
|
26/06/2024
|
23,260.00p
|
23,294.83p
|
23,166.85p
|
23,257.50p
|
249
|
|
25/06/2024
|
23,352.00p
|
23,412.00p
|
23,201.00p
|
23,212.50p
|
235
|
|
24/06/2024
|
23,285.00p
|
23,480.00p
|
23,261.00p
|
23,480.00p
|
977
|
|
21/06/2024
|
23,251.00p
|
23,283.00p
|
23,172.00p
|
23,282.00p
|
195
|
|
20/06/2024
|
23,287.00p
|
23,402.00p
|
23,178.00p
|
23,322.00p
|
1,864
|
|
19/06/2024
|
23,147.00p
|
23,177.68p
|
23,119.32p
|
23,135.50p
|
326
|
|
18/06/2024
|
23,218.00p
|
23,268.07p
|
23,130.00p
|
23,256.00p
|
370
|
|
17/06/2024
|
23,095.00p
|
23,113.81p
|
22,921.00p
|
22,921.00p
|
792
|
|
14/06/2024
|
23,222.00p
|
23,222.00p
|
22,982.00p
|
23,047.50p
|
1,341
|
|
13/06/2024
|
23,346.00p
|
23,532.52p
|
23,175.00p
|
23,175.00p
|
649
|
|
12/06/2024
|
23,649.00p
|
23,684.00p
|
23,111.00p
|
23,596.00p
|
705
|
|
11/06/2024
|
23,240.00p
|
23,277.00p
|
22,981.00p
|
23,065.00p
|
662
|
|
10/06/2024
|
23,074.00p
|
23,176.69p
|
22,996.00p
|
23,165.00p
|
432
|
|
07/06/2024
|
23,190.00p
|
23,387.46p
|
23,151.00p
|
23,278.00p
|
910
|
|
06/06/2024
|
23,456.00p
|
23,486.74p
|
23,408.61p
|
23,410.50p
|
585
|
|
05/06/2024
|
23,239.00p
|
23,458.00p
|
23,202.00p
|
23,458.00p
|
5,140
|
|
04/06/2024
|
23,373.00p
|
23,382.00p
|
23,181.00p
|
23,181.00p
|
715
|
|
03/06/2024
|
23,819.00p
|
23,986.62p
|
23,527.50p
|
23,527.50p
|
2,505
|
|
31/05/2024
|
23,459.00p
|
23,688.00p
|
23,459.00p
|
23,495.50p
|
463
|
|
30/05/2024
|
23,335.00p
|
23,561.00p
|
23,296.00p
|
23,561.00p
|
332
|
|
29/05/2024
|
23,482.00p
|
23,482.00p
|
23,291.00p
|
23,372.00p
|
3,106
|
|
28/05/2024
|
23,676.00p
|
23,724.84p
|
23,582.00p
|
23,632.00p
|
413
|
|
27/05/2024
|
23,521.00p
|
23,650.87p
|
23,516.45p
|
23,634.00p
|
437
|
|
24/05/2024
|
23,521.00p
|
23,650.87p
|
23,516.45p
|
23,634.00p
|
437
|
|
23/05/2024
|
23,848.00p
|
23,896.30p
|
23,672.50p
|
23,672.50p
|
195
|
|
22/05/2024
|
23,930.00p
|
23,987.62p
|
23,878.60p
|
23,921.50p
|
1,301
|
|
21/05/2024
|
23,942.00p
|
24,086.14p
|
23,933.53p
|
24,043.00p
|
490
|
|
20/05/2024
|
24,070.00p
|
24,161.00p
|
23,984.55p
|
24,161.00p
|
618
|
|
17/05/2024
|
24,080.00p
|
24,132.80p
|
24,005.50p
|
24,005.50p
|
921
|
|
16/05/2024
|
24,210.00p
|
24,266.61p
|
24,165.50p
|
24,165.50p
|
399
|
|
15/05/2024
|
24,332.00p
|
24,349.00p
|
24,061.00p
|
24,190.00p
|
424
|
|
14/05/2024
|
23,919.00p
|
24,239.00p
|
23,841.00p
|
24,083.00p
|
402
|
|
13/05/2024
|
24,018.00p
|
24,101.00p
|
23,966.65p
|
24,018.00p
|
329
|
|
10/05/2024
|
24,179.00p
|
24,223.63p
|
23,933.00p
|
23,933.00p
|
529
|
|
09/05/2024
|
23,898.00p
|
24,049.00p
|
23,832.00p
|
24,022.00p
|
803
|
|
08/05/2024
|
24,041.00p
|
24,052.00p
|
23,855.00p
|
23,898.00p
|
938
|
|
07/05/2024
|
23,922.00p
|
24,053.00p
|
23,904.00p
|
24,052.00p
|
498
|
|
06/05/2024
|
23,357.00p
|
23,788.98p
|
23,303.80p
|
23,550.00p
|
1,255
|
|
03/05/2024
|
23,357.00p
|
23,788.98p
|
23,303.80p
|
23,550.00p
|
1,255
|
|
02/05/2024
|
23,310.00p
|
23,310.00p
|
23,153.82p
|
23,286.00p
|
3,713
|
|
01/05/2024
|
22,960.00p
|
23,039.00p
|
22,846.49p
|
22,950.00p
|
379
|
|
30/04/2024
|
23,337.00p
|
23,364.00p
|
23,116.00p
|
23,118.00p
|
1,434
|
|
29/04/2024
|
23,414.00p
|
23,414.00p
|
23,255.27p
|
23,340.50p
|
505
|
|
26/04/2024
|
23,023.00p
|
23,330.00p
|
23,016.79p
|
23,279.00p
|
282
|
|
25/04/2024
|
23,273.00p
|
23,315.19p
|
22,824.00p
|
22,901.50p
|
496
|
|
24/04/2024
|
23,368.00p
|
23,409.00p
|
23,260.00p
|
23,271.00p
|
291
|
|
23/04/2024
|
23,106.00p
|
23,418.00p
|
23,007.00p
|
23,418.00p
|
987
|
|
22/04/2024
|
23,051.00p
|
23,141.00p
|
23,000.50p
|
23,000.50p
|
528
|
|
19/04/2024
|
22,613.00p
|
22,858.00p
|
22,582.46p
|
22,801.00p
|
414
|
|
18/04/2024
|
22,722.00p
|
22,962.00p
|
22,700.00p
|
22,962.00p
|
297
|
|
17/04/2024
|
22,947.00p
|
23,121.62p
|
22,865.00p
|
22,865.00p
|
434
|
|
16/04/2024
|
23,004.00p
|
23,040.70p
|
22,795.11p
|
23,002.00p
|
470
|
|
15/04/2024
|
23,455.00p
|
23,500.14p
|
23,217.17p
|
23,241.00p
|
637
|
|
12/04/2024
|
23,722.00p
|
23,769.89p
|
23,556.00p
|
23,589.00p
|
619
|
|
11/04/2024
|
23,472.00p
|
23,597.00p
|
23,308.00p
|
23,514.50p
|
1,092
|
|
10/04/2024
|
23,313.00p
|
23,936.00p
|
23,248.00p
|
23,537.00p
|
1,896
|
|
09/04/2024
|
23,789.00p
|
23,828.00p
|
23,765.00p
|
23,765.00p
|
2,432
|
|
08/04/2024
|
23,686.00p
|
23,902.00p
|
23,677.00p
|
23,852.00p
|
1,662
|
|
05/04/2024
|
23,767.00p
|
23,799.00p
|
23,606.00p
|
23,770.00p
|
1,322
|
|
04/04/2024
|
24,056.00p
|
24,129.81p
|
23,922.41p
|
24,069.00p
|
374
|
|
03/04/2024
|
23,890.00p
|
23,962.92p
|
23,770.59p
|
23,935.50p
|
2,276
|
|
02/04/2024
|
24,471.00p
|
24,482.00p
|
23,851.00p
|
23,875.00p
|
1,075
|
|
01/04/2024
|
24,336.00p
|
24,639.00p
|
24,336.00p
|
24,533.00p
|
894
|
|
29/03/2024
|
24,336.00p
|
24,639.00p
|
24,336.00p
|
24,533.00p
|
894
|
|
28/03/2024
|
24,336.00p
|
24,639.00p
|
24,336.00p
|
24,533.00p
|
894
|
|
27/03/2024
|
24,033.00p
|
24,168.00p
|
23,965.00p
|
24,168.00p
|
425
|
|
26/03/2024
|
23,942.00p
|
24,022.95p
|
23,910.00p
|
23,953.00p
|
861
|
|
25/03/2024
|
23,905.00p
|
24,022.00p
|
23,790.16p
|
23,936.00p
|
527
|
|
22/03/2024
|
24,321.00p
|
24,329.00p
|
23,935.00p
|
23,967.00p
|
754
|
|
21/03/2024
|
23,807.00p
|
24,136.00p
|
23,731.00p
|
24,099.50p
|
4,207
|
|
20/03/2024
|
23,316.00p
|
23,320.00p
|
23,189.00p
|
23,251.50p
|
168
|