XTrackers (IE) Public Limited Company X Russell 2000
(XRSG)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
27,697.00p
|
28,002.00p
|
27,542.00p
|
27,446.00p
|
6,575
|
|
21/11/2024
|
26,910.00p
|
27,446.00p
|
26,824.35p
|
27,446.00p
|
6,972
|
|
20/11/2024
|
26,858.00p
|
26,900.30p
|
26,580.00p
|
26,743.00p
|
7,060
|
|
19/11/2024
|
26,695.00p
|
26,698.00p
|
26,296.00p
|
26,679.00p
|
4,352
|
|
18/11/2024
|
26,782.00p
|
26,897.00p
|
26,659.00p
|
26,849.00p
|
1,592
|
|
15/11/2024
|
26,832.00p
|
27,085.00p
|
26,706.00p
|
27,153.50p
|
1,753
|
|
14/11/2024
|
27,379.00p
|
27,646.00p
|
27,152.00p
|
27,153.50p
|
2,007
|
|
13/11/2024
|
27,368.00p
|
27,790.00p
|
27,334.00p
|
27,645.00p
|
2,709
|
|
12/11/2024
|
27,743.00p
|
27,815.00p
|
27,580.00p
|
27,645.00p
|
3,629
|
|
11/11/2024
|
27,572.00p
|
27,684.80p
|
27,441.00p
|
27,677.00p
|
4,007
|
|
08/11/2024
|
26,937.00p
|
27,070.00p
|
26,854.65p
|
27,070.00p
|
1,300
|
|
07/11/2024
|
27,086.00p
|
27,266.50p
|
26,859.65p
|
26,924.50p
|
4,109
|
|
06/11/2024
|
27,049.00p
|
27,362.45p
|
26,769.00p
|
26,844.00p
|
11,673
|
|
05/11/2024
|
25,017.00p
|
25,175.36p
|
24,891.80p
|
25,147.50p
|
14,334
|
|
04/11/2024
|
24,894.00p
|
25,206.00p
|
24,790.00p
|
25,168.00p
|
607
|
|
01/11/2024
|
24,835.00p
|
25,033.00p
|
24,834.00p
|
24,999.50p
|
547
|
|
31/10/2024
|
25,084.00p
|
25,191.00p
|
25,008.24p
|
25,183.50p
|
887
|
|
30/10/2024
|
25,112.00p
|
25,337.00p
|
25,112.00p
|
25,064.00p
|
1,229
|
|
29/10/2024
|
25,260.00p
|
25,268.00p
|
25,035.03p
|
25,064.00p
|
903
|
|
28/10/2024
|
25,029.00p
|
25,286.00p
|
24,975.84p
|
25,268.50p
|
674
|
|
25/10/2024
|
25,097.00p
|
25,134.00p
|
24,986.00p
|
25,011.50p
|
1,355
|
|
24/10/2024
|
24,994.00p
|
25,099.00p
|
24,966.50p
|
24,962.00p
|
1,522
|
|
23/10/2024
|
25,108.00p
|
25,140.00p
|
24,962.00p
|
24,962.00p
|
585
|
|
22/10/2024
|
25,125.00p
|
25,195.00p
|
25,010.00p
|
25,140.50p
|
1,239
|
|
21/10/2024
|
25,292.00p
|
25,592.07p
|
25,170.00p
|
25,190.50p
|
469
|
|
18/10/2024
|
25,474.00p
|
25,699.00p
|
25,438.00p
|
25,522.50p
|
1,920
|
|
17/10/2024
|
25,798.00p
|
25,815.77p
|
25,555.00p
|
25,569.00p
|
1,705
|
|
16/10/2024
|
25,358.00p
|
25,713.50p
|
25,334.97p
|
25,713.50p
|
1,278
|
|
15/10/2024
|
25,108.00p
|
25,249.00p
|
25,041.22p
|
25,241.50p
|
2,760
|
|
14/10/2024
|
25,013.00p
|
25,100.00p
|
24,976.88p
|
25,083.00p
|
517
|
|
11/10/2024
|
24,426.00p
|
24,847.50p
|
24,375.56p
|
24,847.50p
|
641
|
|
10/10/2024
|
24,388.00p
|
24,619.40p
|
24,270.00p
|
24,443.00p
|
987
|
|
09/10/2024
|
24,459.00p
|
24,699.50p
|
24,425.38p
|
24,699.50p
|
477
|
|
08/10/2024
|
24,436.00p
|
24,543.00p
|
24,430.00p
|
24,504.00p
|
1,415
|
|
07/10/2024
|
24,610.00p
|
24,687.00p
|
24,500.44p
|
24,557.50p
|
4,162
|
|
04/10/2024
|
24,294.00p
|
24,772.27p
|
24,251.00p
|
24,539.50p
|
2,259
|
|
03/10/2024
|
24,269.00p
|
24,414.00p
|
24,171.00p
|
24,327.00p
|
497
|
|
02/10/2024
|
24,094.00p
|
24,293.00p
|
23,957.14p
|
24,220.00p
|
1,281
|
|
01/10/2024
|
24,298.00p
|
24,447.47p
|
23,960.00p
|
24,179.00p
|
656
|
|
30/09/2024
|
24,141.00p
|
24,374.00p
|
24,061.95p
|
24,332.50p
|
630
|
|
27/09/2024
|
24,062.00p
|
24,450.00p
|
24,062.00p
|
24,442.50p
|
432
|
|
26/09/2024
|
24,261.00p
|
24,340.04p
|
24,130.00p
|
24,130.00p
|
2,154
|
|
25/09/2024
|
24,269.00p
|
24,293.00p
|
24,126.00p
|
24,199.50p
|
541
|
|
24/09/2024
|
24,393.00p
|
24,394.17p
|
24,176.95p
|
24,255.00p
|
2,551
|
|
23/09/2024
|
24,454.00p
|
24,625.95p
|
24,251.00p
|
24,251.00p
|
618
|
|
20/09/2024
|
24,685.00p
|
24,728.15p
|
24,565.50p
|
24,565.50p
|
3,697
|
|
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
|