Select a section

SEARCH

XTrackers (IE) Public Limited Company X Russell 2000

(XRSG)

Sector: n/a

27,683.00p

-246.00p -0.88

Last updated: 16:38:02

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
31/10/2025	27,639.00p	27,872.50p	27,623.75p	27,683.00p	1,515
30/10/2025	27,866.00p	27,963.00p	27,599.00p	27,929.00p	1,067
29/10/2025	27,938.00p	28,123.11p	27,876.00p	28,105.00p	1,254
27/10/2025	28,101.00p	28,131.35p	27,804.87p	27,824.50p	1,673
23/10/2025	27,215.00p	27,377.00p	27,136.00p	27,345.00p	1,511
22/10/2025	27,278.00p	27,541.00p	27,025.50p	27,025.50p	1,657
21/10/2025	27,555.00p	27,555.00p	27,335.00p	27,481.00p	826
20/10/2025	27,106.00p	27,465.00p	27,066.00p	27,328.50p	3,205
17/10/2025	26,775.00p	27,147.00p	26,548.73p	26,865.00p	3,713
16/10/2025	27,787.00p	27,836.00p	27,493.50p	27,493.50p	61,123
15/10/2025	28,000.00p	28,077.00p	27,736.00p	27,736.00p	1,203
14/10/2025	27,113.00p	27,337.00p	26,880.00p	27,315.00p	417
13/10/2025	26,958.00p	27,129.00p	26,881.00p	27,129.00p	922
10/10/2025	27,421.00p	27,620.87p	26,777.00p	26,777.00p	1,022
09/10/2025	27,414.00p	27,436.00p	27,293.15p	27,386.00p	2,040
08/10/2025	27,172.00p	27,233.00p	27,007.00p	27,228.00p	845
07/10/2025	27,045.00p	27,400.05p	27,029.50p	27,029.50p	244
06/10/2025	27,286.00p	27,376.00p	27,195.10p	27,369.50p	551
03/10/2025	27,064.00p	27,343.50p	27,017.00p	27,216.00p	947
02/10/2025	26,870.00p	26,925.40p	26,720.00p	26,834.50p	1,232
01/10/2025	26,460.00p	26,639.50p	26,382.00p	26,639.50p	1,522
30/09/2025	26,622.00p	26,712.00p	26,480.77p	26,504.00p	3,359
29/09/2025	26,778.00p	26,906.00p	26,671.00p	26,671.00p	1,242
26/09/2025	26,625.00p	26,694.00p	26,555.00p	26,629.50p	1,191
25/09/2025	26,686.00p	26,730.71p	26,444.32p	26,578.00p	887
24/09/2025	26,892.00p	27,018.92p	26,826.00p	26,881.50p	1,413
23/09/2025	26,872.00p	27,130.00p	26,802.88p	27,057.00p	282
22/09/2025	26,704.00p	26,762.00p	26,529.00p	26,759.50p	874
19/09/2025	26,917.00p	27,075.00p	26,791.50p	26,791.50p	596
18/09/2025	26,472.00p	26,627.78p	26,222.00p	26,590.00p	1,130
17/09/2025	26,023.00p	26,203.00p	25,934.50p	26,146.00p	518
16/09/2025	25,977.00p	26,095.00p	25,747.00p	25,801.00p	1,023
15/09/2025	26,106.00p	26,163.50p	25,988.95p	26,070.50p	326
12/09/2025	26,225.00p	26,282.00p	26,117.00p	26,117.00p	514
11/09/2025	25,966.00p	26,218.00p	25,869.00p	26,194.00p	250
10/09/2025	25,864.00p	26,044.00p	25,845.00p	25,903.00p	2,141
09/09/2025	25,921.00p	26,088.00p	25,778.00p	25,921.50p	291
08/09/2025	26,108.00p	26,128.00p	25,854.55p	26,008.00p	683
05/09/2025	25,992.00p	26,182.65p	25,796.00p	25,899.50p	1,148
04/09/2025	25,838.00p	25,905.00p	25,762.03p	25,893.50p	1,955
02/09/2025	25,771.00p	25,858.35p	25,664.85p	25,735.00p	2,418
01/09/2025	25,783.00p	25,805.00p	25,717.50p	25,731.00p	415
29/08/2025	25,948.00p	26,016.69p	25,746.00p	25,757.00p	1,537
28/08/2025	26,034.00p	26,116.06p	25,831.00p	25,842.00p	1,152
27/08/2025	25,778.00p	25,965.83p	25,751.00p	25,947.50p	1,286
26/08/2025	25,508.00p	25,770.50p	25,430.00p	25,706.00p	1,209
25/08/2025	25,071.00p	25,783.70p	25,004.00p	25,699.00p	1,205
22/08/2025	25,071.00p	25,783.70p	25,004.00p	25,699.00p	1,205
21/08/2025	24,801.00p	24,898.00p	24,434.28p	24,877.00p	1,208
20/08/2025	24,791.00p	24,876.00p	24,645.00p	24,766.50p	1,458
19/08/2025	25,023.00p	25,100.00p	24,931.82p	24,933.50p	1,175
18/08/2025	24,860.00p	24,964.00p	24,840.00p	24,961.00p	433
15/08/2025	25,001.00p	25,113.00p	24,715.00p	24,748.00p	448
14/08/2025	25,169.00p	25,258.00p	24,797.00p	24,865.50p	642
13/08/2025	24,906.00p	25,052.81p	24,859.00p	25,040.00p	4,869
12/08/2025	24,484.00p	24,625.00p	24,288.60p	24,620.50p	2,738
11/08/2025	24,404.00p	24,441.00p	24,323.00p	24,325.50p	4,388
08/08/2025	24,398.00p	24,413.94p	24,268.00p	24,273.50p	481
07/08/2025	24,660.00p	24,704.00p	24,211.50p	24,211.50p	3,801
06/08/2025	24,776.00p	24,810.76p	24,438.50p	24,500.50p	536
05/08/2025	24,597.00p	24,664.00p	24,433.50p	24,433.50p	703
04/08/2025	24,095.00p	24,314.00p	24,082.00p	24,314.00p	3,779
01/08/2025	24,380.00p	24,557.00p	23,502.00p	23,925.50p	2,498
31/07/2025	24,842.00p	24,754.50p	24,633.00p	24,698.00p	11
30/07/2025	24,842.00p	25,011.22p	24,737.00p	24,957.50p	1,059
29/07/2025	24,965.00p	25,088.00p	24,730.00p	24,730.00p	1,018
28/07/2025	24,748.00p	25,032.00p	24,740.50p	24,740.50p	467
25/07/2025	24,597.00p	24,700.00p	24,565.00p	24,595.50p	552
24/07/2025	24,671.00p	24,758.00p	24,568.50p	24,616.00p	3,017
23/07/2025	24,554.00p	24,714.00p	24,539.30p	24,619.00p	1,241
22/07/2025	24,288.00p	24,439.00p	24,259.00p	24,425.00p	616
21/07/2025	24,636.00p	24,667.00p	24,575.35p	24,591.00p	1,173
18/07/2025	24,745.00p	24,818.00p	24,566.00p	24,576.50p	1,559
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