Market data

Select a section

XTrackers (IE) Public Limited Company X Russell Midcap

(XRSS)
Sector: n/a
4,109.00p
-7.50p -0.18
Last updated: 16:37:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 4,136.00p 4,137.00p 4,109.00p 4,109.00p 958
14/08/2025 4,117.00p 4,117.00p 4,111.00p 4,116.50p 331
13/08/2025 4,109.00p 4,118.00p 4,109.00p 4,109.00p 30
12/08/2025 4,101.00p 4,129.50p 4,071.50p 4,106.50p 0
11/08/2025 4,101.00p 4,121.00p 4,101.00p 4,118.50p 10,105
08/08/2025 4,090.00p 4,101.00p 4,088.00p 4,097.50p 7,323
07/08/2025 4,113.00p 4,129.00p 4,087.50p 4,087.50p 21,650
06/08/2025 4,103.00p 4,105.00p 4,085.00p 4,103.00p 46,598
05/08/2025 4,110.00p 4,121.00p 4,087.00p 4,087.00p 24
04/08/2025 4,122.00p 4,099.50p 4,076.20p 4,099.50p 20
01/08/2025 4,122.00p 4,127.15p 4,056.50p 4,056.50p 150
31/07/2025 4,182.00p 4,192.85p 4,182.00p 4,170.50p 989
30/07/2025 4,119.00p 4,142.00p 4,119.00p 4,142.00p 60
29/07/2025 4,147.00p 4,147.00p 4,123.50p 4,123.50p 66
28/07/2025 4,082.00p 4,120.80p 4,114.50p 4,114.50p 60
25/07/2025 4,082.00p 4,097.50p 4,080.80p 4,097.50p 193
24/07/2025 4,042.00p 4,062.50p 4,042.00p 4,062.50p 161
23/07/2025 4,032.00p 4,058.50p 4,015.50p 4,023.00p 0
22/07/2025 4,032.00p 4,062.00p 4,016.00p 4,024.00p 0
21/07/2025 4,032.00p 4,074.00p 4,034.50p 4,046.50p 0
18/07/2025 4,032.00p 4,062.50p 4,023.00p 4,037.00p 0
17/07/2025 4,032.00p 4,045.50p 4,032.00p 4,045.50p 4
16/07/2025 4,002.00p 4,029.00p 3,989.00p 3,991.50p 9,733
15/07/2025 3,987.00p 4,040.00p 4,036.34p 4,040.00p 61
14/07/2025 3,987.00p 4,016.00p 3,986.00p 4,016.00p 4,109
11/07/2025 3,964.00p 3,993.00p 3,982.00p 3,993.00p 3
10/07/2025 3,964.00p 4,012.50p 3,931.50p 3,992.50p 0
09/07/2025 3,964.00p 3,964.00p 3,951.15p 3,960.00p 7,005
08/07/2025 3,939.00p 3,964.50p 3,925.50p 3,948.00p 0
07/07/2025 3,939.00p 3,975.00p 3,930.00p 3,940.50p 0
04/07/2025 3,939.00p 3,943.00p 3,939.00p 3,942.00p 2,414
03/07/2025 3,884.00p 4,012.00p 3,899.00p 3,958.50p 0
02/07/2025 3,884.00p 3,928.55p 3,904.00p 3,927.50p 286
01/07/2025 3,884.00p 3,892.50p 3,882.35p 3,892.50p 7,798
30/06/2025 3,827.00p 3,902.00p 3,890.00p 3,890.00p 20
27/06/2025 3,827.00p 3,881.00p 3,860.38p 3,881.00p 136
26/06/2025 3,827.00p 3,864.50p 3,816.00p 3,843.50p 0
25/06/2025 3,827.00p 3,873.00p 3,841.50p 3,854.00p 0
24/06/2025 3,827.00p 3,874.50p 3,806.50p 3,841.50p 0
23/06/2025 3,827.00p 3,844.00p 3,783.50p 3,806.50p 0
20/06/2025 3,827.00p 3,814.00p 3,810.00p 3,810.00p 3
19/06/2025 3,827.00p 3,840.50p 3,779.50p 3,791.50p 0
18/06/2025 3,827.00p 3,836.00p 3,827.00p 3,836.00p 7,311
17/06/2025 3,786.00p 3,825.50p 3,796.00p 3,825.50p 2
16/06/2025 3,786.00p 3,823.50p 3,777.00p 3,818.00p 0
13/06/2025 3,786.00p 3,794.00p 3,780.00p 3,794.00p 3
12/06/2025 3,786.00p 3,841.00p 3,763.50p 3,813.00p 0
11/06/2025 3,786.00p 3,870.50p 3,820.00p 3,841.00p 0
10/06/2025 3,786.00p 3,838.50p 3,803.50p 3,830.50p 0
09/06/2025 3,786.00p 3,804.00p 3,799.65p 3,804.00p 217
06/06/2025 3,786.00p 3,809.00p 3,787.00p 3,809.00p 3
05/06/2025 3,786.00p 3,834.00p 3,730.50p 3,793.00p 0
04/06/2025 3,786.00p 3,795.00p 3,786.00p 3,786.00p 32
03/06/2025 3,786.00p 3,784.50p 3,751.00p 3,784.50p 6
02/06/2025 3,786.00p 3,767.00p 3,704.50p 3,734.00p 0
30/05/2025 3,786.00p 3,757.00p 3,736.00p 3,757.00p 1
29/05/2025 3,786.00p 3,830.50p 3,736.00p 3,767.50p 0
28/05/2025 3,786.00p 3,798.50p 3,746.00p 3,761.50p 0
27/05/2025 3,786.00p 3,757.00p 3,681.00p 3,746.00p 0
26/05/2025 3,786.00p 3,681.00p 3,656.51p 3,681.00p 27
23/05/2025 3,786.00p 3,681.00p 3,656.51p 3,681.00p 27
22/05/2025 3,786.00p 3,743.72p 3,735.00p 3,735.00p 41
21/05/2025 3,786.00p 3,787.50p 3,782.00p 3,787.50p 47
20/05/2025 3,768.00p 3,833.00p 3,804.50p 3,816.50p 0
19/05/2025 3,768.00p 3,813.50p 3,768.00p 3,813.50p 1,187
16/05/2025 3,625.00p 3,837.00p 3,824.93p 3,837.00p 634
15/05/2025 3,625.00p 3,825.00p 3,736.00p 3,815.00p 0
14/05/2025 3,625.00p 3,812.00p 3,810.00p 3,812.00p 5
13/05/2025 3,625.00p 3,844.50p 3,742.00p 3,812.50p 0
12/05/2025 3,625.00p 3,769.50p 3,768.00p 3,769.50p 2
09/05/2025 3,625.00p 3,680.00p 3,621.50p 3,638.50p 0
08/05/2025 3,625.00p 3,663.05p 3,651.50p 3,651.50p 117
07/05/2025 3,625.00p 3,596.00p 3,588.50p 3,588.50p 34
06/05/2025 3,625.00p 3,604.00p 3,598.00p 3,598.00p 4
05/05/2025 3,625.00p 3,639.00p 3,617.91p 3,639.00p 222
02/05/2025 3,625.00p 3,639.00p 3,617.91p 3,639.00p 222
01/05/2025 3,605.00p 3,637.50p 3,581.00p 3,637.50p 559
30/04/2025 3,424.00p 3,523.00p 3,355.00p 3,523.00p 310
29/04/2025 3,424.00p 3,537.50p 3,491.50p 3,526.50p 0
28/04/2025 3,424.00p 3,556.00p 3,492.00p 3,493.50p 0
25/04/2025 3,424.00p 3,556.50p 3,482.50p 3,515.50p 0
24/04/2025 3,424.00p 3,488.50p 3,424.00p 3,488.50p 381
23/04/2025 3,416.00p 3,486.25p 3,458.50p 3,458.50p 365
22/04/2025 3,416.00p 3,379.50p 3,287.00p 3,338.00p 0
21/04/2025 3,416.00p 3,379.50p 3,373.10p 3,379.50p 20
18/04/2025 3,416.00p 3,379.50p 3,373.10p 3,379.50p 20
17/04/2025 3,416.00p 3,379.50p 3,373.10p 3,379.50p 20
16/04/2025 3,416.00p 3,453.00p 3,410.00p 3,453.00p 17
15/04/2025 3,488.00p 3,489.65p 3,481.00p 3,481.00p 35
14/04/2025 3,498.00p 3,514.00p 3,486.00p 3,486.00p 248
11/04/2025 3,416.00p 3,502.50p 3,357.00p 3,410.00p 0
10/04/2025 3,416.00p 3,531.00p 3,456.50p 3,456.50p 31
09/04/2025 3,416.00p 3,311.00p 3,309.50p 3,309.50p 1
08/04/2025 3,416.00p 3,443.00p 3,416.00p 3,443.00p 502
07/04/2025 3,592.00p 3,434.33p 3,301.50p 3,301.50p 111
04/04/2025 3,592.00p 3,483.90p 3,386.00p 3,401.50p 245
03/04/2025 3,592.00p 3,574.00p 3,514.00p 3,514.00p 658
02/04/2025 3,592.00p 3,701.50p 3,672.00p 3,701.50p 34
01/04/2025 3,592.00p 3,697.00p 3,663.94p 3,697.00p 151
31/03/2025 3,592.00p 3,638.00p 3,589.00p 3,638.00p 2,261
28/03/2025 3,696.00p 3,736.09p 3,665.50p 3,665.50p 437
27/03/2025 3,820.00p 3,747.50p 3,745.49p 3,747.50p 301
26/03/2025 3,820.00p 3,820.00p 3,786.00p 3,786.00p 1
25/03/2025 3,695.00p 3,826.50p 3,781.50p 3,800.00p 0
24/03/2025 3,695.00p 3,801.00p 3,768.59p 3,801.00p 50
21/03/2025 3,695.00p 3,722.00p 3,701.00p 3,722.00p 27
20/03/2025 3,695.00p 3,737.65p 3,717.50p 3,717.50p 183
19/03/2025 3,695.00p 3,711.50p 3,695.00p 3,711.50p 9
18/03/2025 3,695.00p 3,710.00p 3,678.00p 3,678.00p 272
17/03/2025 3,695.00p 3,696.50p 3,693.00p 3,696.50p 48
14/03/2025 3,695.00p 3,695.00p 3,659.63p 3,694.00p 955
13/03/2025 3,695.00p 3,670.47p 3,634.00p 3,634.00p 485
12/03/2025 3,695.00p 3,690.86p 3,674.35p 3,681.00p 52
11/03/2025 3,695.00p 3,696.30p 3,638.00p 3,655.00p 1,784
10/03/2025 4,002.00p 3,720.00p 3,710.00p 3,720.00p 1
07/03/2025 4,002.00p 3,799.83p 3,751.00p 3,751.00p 320
06/03/2025 4,002.00p 3,861.00p 3,840.00p 3,861.00p 68
05/03/2025 4,002.00p 3,879.00p 3,825.00p 3,825.00p 34
04/03/2025 4,002.00p 4,002.00p 3,833.00p 3,854.00p 0
03/03/2025 4,002.00p 4,051.00p 4,002.00p 4,002.00p 286
28/02/2025 3,987.00p 3,992.00p 3,983.00p 3,992.00p 763
27/02/2025 4,058.00p 4,058.00p 4,033.00p 4,048.00p 512
26/02/2025 4,106.00p 4,075.00p 4,002.00p 4,047.00p 0
25/02/2025 4,106.00p 4,106.00p 3,981.50p 4,002.00p 0
24/02/2025 4,106.00p 4,109.00p 4,067.00p 4,078.00p 635
21/02/2025 4,163.00p 4,166.00p 4,131.00p 4,131.00p 436
20/02/2025 4,151.00p 4,151.00p 4,145.00p 4,148.00p 501
19/02/2025 4,182.00p 4,194.00p 4,177.00p 4,194.00p 638
18/02/2025 4,186.00p 4,191.00p 4,179.00p 4,179.00p 1,344
17/02/2025 4,186.00p 4,186.00p 4,185.00p 4,186.00p 161

Market data

Select a section