Market data

Select a section

XTrackers (IE) Public Limited Company X Russell Midcap

(XRSS)
Sector: n/a
4,082.00p
9.50p 0.23
Last updated: 11:23:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,053.00p 4,079.00p 4,047.00p 4,031.00p 5,497
21/11/2024 3,995.00p 4,037.00p 3,989.00p 4,031.00p 8,162
20/11/2024 3,996.00p 4,002.00p 3,961.00p 3,975.00p 6,820
19/11/2024 3,976.00p 3,983.00p 3,943.00p 3,985.00p 4,418
18/11/2024 3,970.00p 3,986.00p 3,965.00p 3,985.00p 7,783
15/11/2024 3,988.00p 4,000.00p 3,971.00p 4,020.00p 5,284
14/11/2024 4,049.00p 4,052.00p 4,020.00p 4,020.00p 4,148
13/11/2024 4,009.00p 4,032.00p 4,009.00p 4,018.00p 7,858
12/11/2024 4,005.00p 4,018.00p 4,005.00p 4,018.00p 3,569
11/11/2024 3,986.00p 3,994.00p 3,983.00p 3,989.00p 3,904
08/11/2024 3,943.00p 3,964.50p 3,929.00p 3,964.50p 8,544
07/11/2024 3,915.00p 3,930.36p 3,908.00p 3,922.50p 8,011
06/11/2024 3,751.00p 3,912.00p 3,904.50p 3,904.50p 52
05/11/2024 3,751.00p 3,769.50p 3,751.00p 3,769.50p 138
04/11/2024 3,763.00p 3,764.00p 3,752.00p 3,763.00p 1,505
01/11/2024 3,769.00p 3,778.00p 3,760.00p 3,778.00p 2,106
31/10/2024 3,776.00p 3,789.00p 3,774.00p 3,788.50p 5,308
30/10/2024 3,835.00p 3,835.00p 3,824.00p 3,817.00p 2,164
29/10/2024 3,817.00p 3,819.00p 3,803.00p 3,817.00p 6,149
28/10/2024 3,819.00p 3,826.00p 3,813.00p 3,819.50p 3,744
25/10/2024 3,808.00p 3,835.00p 3,808.00p 3,824.00p 5,495
24/10/2024 3,815.00p 3,816.57p 3,798.00p 3,807.50p 5,404
23/10/2024 3,827.00p 3,827.00p 3,807.50p 3,807.50p 1,295
22/10/2024 3,820.00p 3,823.00p 3,815.00p 3,818.50p 1,567
21/10/2024 3,815.00p 3,821.39p 3,808.00p 3,808.50p 1,618
18/10/2024 3,799.00p 3,811.00p 3,799.00p 3,811.00p 656
17/10/2024 3,828.00p 3,842.00p 3,822.00p 3,824.50p 5,426
16/10/2024 3,804.00p 3,804.00p 3,787.00p 3,803.50p 549
15/10/2024 3,784.00p 3,790.00p 3,784.00p 3,790.00p 273
14/10/2024 3,771.50p 3,805.50p 3,775.25p 3,805.50p 243
11/10/2024 3,751.00p 3,814.00p 3,707.50p 3,771.50p 0
10/10/2024 3,751.00p 3,764.00p 3,749.00p 3,764.00p 3,203
09/10/2024 3,743.00p 3,745.00p 3,740.00p 3,744.50p 1,004
08/10/2024 3,692.00p 3,724.00p 3,692.00p 3,721.00p 943
07/10/2024 3,688.00p 3,714.50p 3,705.53p 3,714.50p 16
04/10/2024 3,688.00p 3,690.00p 3,688.00p 3,690.00p 27
03/10/2024 3,673.00p 3,676.00p 3,673.00p 3,676.00p 4
02/10/2024 3,615.00p 3,646.50p 3,619.21p 3,646.50p 463
01/10/2024 3,615.00p 3,629.00p 3,615.00p 3,629.00p 265
30/09/2024 3,614.00p 3,624.00p 3,614.00p 3,624.00p 1,262
27/09/2024 3,621.00p 3,645.50p 3,613.50p 3,637.50p 0
26/09/2024 3,621.00p 3,624.50p 3,621.00p 3,624.50p 30
25/09/2024 3,627.00p 3,645.50p 3,600.00p 3,633.50p 0
24/09/2024 3,627.00p 3,627.00p 3,620.50p 3,620.50p 168
23/09/2024 3,618.00p 3,667.00p 3,587.50p 3,624.50p 0
20/09/2024 3,618.00p 3,625.00p 3,618.00p 3,625.00p 200
19/09/2024 3,630.00p 3,648.50p 3,631.05p 3,648.50p 163
18/09/2024 3,630.00p 3,613.00p 3,606.00p 3,606.00p 10
17/09/2024 3,630.00p 3,632.50p 3,630.00p 3,632.50p 194
16/09/2024 3,593.00p 3,614.20p 3,595.50p 3,595.50p 159
13/09/2024 3,593.00p 3,679.00p 3,581.50p 3,594.00p 0
12/09/2024 3,593.00p 3,594.00p 3,593.00p 3,521.00p 54
11/09/2024 3,525.00p 3,525.00p 3,518.00p 3,541.00p 184
10/09/2024 3,550.00p 3,541.00p 3,522.77p 3,541.00p 13
09/09/2024 3,550.00p 3,516.00p 3,508.87p 3,516.00p 14
06/09/2024 3,550.00p 3,579.50p 3,459.00p 3,476.00p 0
05/09/2024 3,550.00p 3,572.50p 3,502.00p 3,519.50p 0
04/09/2024 3,550.00p 3,550.00p 3,541.26p 3,546.50p 141
03/09/2024 3,608.00p 3,608.00p 3,594.50p 3,594.50p 875
02/09/2024 3,597.00p 3,629.00p 3,626.18p 3,599.50p 235
30/08/2024 3,597.00p 3,612.60p 3,599.50p 3,599.50p 746
29/08/2024 3,597.00p 3,627.50p 3,564.00p 3,618.00p 0
28/08/2024 3,597.00p 3,602.00p 3,578.50p 3,578.50p 1,227
27/08/2024 3,635.00p 3,596.62p 3,592.00p 3,592.00p 310
26/08/2024 3,635.00p 3,656.00p 3,612.50p 3,620.50p 0
23/08/2024 3,635.00p 3,656.00p 3,612.50p 3,620.50p 0
22/08/2024 3,635.00p 3,656.00p 3,612.50p 3,620.50p 0
21/08/2024 3,635.00p 3,645.00p 3,627.00p 3,631.50p 3,693
20/08/2024 3,630.00p 3,634.00p 3,630.00p 3,632.50p 827
19/08/2024 3,628.00p 3,632.00p 3,619.43p 3,632.00p 457
16/08/2024 3,648.00p 3,648.00p 3,626.00p 3,629.50p 3,594
15/08/2024 3,581.00p 3,636.00p 3,581.00p 3,633.50p 3,527
14/08/2024 3,525.00p 3,578.50p 3,571.16p 3,578.50p 100
13/08/2024 3,525.00p 3,554.50p 3,525.00p 3,554.50p 1,215
12/08/2024 3,538.00p 3,539.00p 3,522.50p 3,522.50p 2,294
09/08/2024 3,527.00p 3,527.00p 3,511.50p 3,511.50p 3,028
08/08/2024 3,505.00p 3,505.00p 3,431.73p 3,501.00p 339
07/08/2024 3,491.00p 3,515.00p 3,486.00p 3,513.00p 33,079
06/08/2024 3,474.00p 3,474.00p 3,459.27p 3,469.50p 583
05/08/2024 3,415.00p 3,436.00p 3,377.05p 3,434.50p 2,745
02/08/2024 3,608.00p 3,608.00p 3,471.50p 3,480.50p 0
01/08/2024 3,608.00p 3,626.87p 3,621.50p 3,621.50p 54
31/07/2024 3,608.00p 3,637.00p 3,608.00p 3,637.00p 307
30/07/2024 3,587.00p 3,594.00p 3,573.88p 3,578.00p 1,747
29/07/2024 3,607.00p 3,607.00p 3,579.00p 3,579.00p 1,061
26/07/2024 3,553.00p 3,591.00p 3,553.50p 3,573.00p 0
25/07/2024 3,553.00p 3,573.00p 3,548.00p 3,573.00p 2,844
24/07/2024 3,595.00p 3,595.00p 3,575.00p 3,575.00p 230
23/07/2024 3,633.00p 3,662.00p 3,634.51p 3,662.00p 496
22/07/2024 3,633.00p 3,640.00p 3,626.00p 3,626.00p 344
19/07/2024 3,638.00p 3,661.00p 3,597.00p 3,609.00p 0
18/07/2024 3,638.00p 3,651.77p 3,620.50p 3,620.50p 125
17/07/2024 3,640.00p 3,659.00p 3,640.00p 3,647.50p 1,569
16/07/2024 3,659.00p 3,701.50p 3,686.00p 3,701.50p 16
15/07/2024 3,659.00p 3,702.50p 3,658.50p 3,695.50p 0
12/07/2024 3,659.00p 3,678.50p 3,659.00p 3,678.50p 2,000
11/07/2024 3,704.00p 3,704.00p 3,671.50p 3,671.50p 577
10/07/2024 3,696.00p 3,696.00p 3,693.00p 3,693.00p 171
09/07/2024 3,681.00p 3,709.50p 3,673.00p 3,700.00p 0
08/07/2024 3,681.00p 3,683.50p 3,677.00p 3,683.50p 1,634
05/07/2024 3,670.00p 3,673.64p 3,671.50p 3,671.50p 400
04/07/2024 3,670.00p 3,677.85p 3,669.50p 3,669.50p 427
03/07/2024 3,643.00p 3,674.80p 3,662.00p 3,662.00p 27
02/07/2024 3,643.00p 3,656.50p 3,643.00p 3,656.50p 2,113
01/07/2024 3,693.00p 3,656.00p 3,643.00p 3,656.00p 167
28/06/2024 3,693.00p 3,693.00p 3,675.18p 3,683.00p 1,782
27/06/2024 3,660.00p 3,661.00p 3,657.00p 3,658.00p 578
26/06/2024 3,650.00p 3,657.00p 3,650.00p 3,657.00p 238
25/06/2024 3,645.00p 3,640.50p 3,627.59p 3,640.50p 550
24/06/2024 3,645.00p 3,652.00p 3,642.00p 3,650.00p 460
21/06/2024 3,654.00p 3,662.00p 3,654.00p 3,658.00p 377
20/06/2024 3,620.00p 3,687.50p 3,645.00p 3,666.00p 0
19/06/2024 3,620.00p 3,651.00p 3,648.00p 3,651.00p 22
18/06/2024 3,620.00p 3,652.00p 3,649.50p 3,649.50p 54
17/06/2024 3,620.00p 3,623.00p 3,620.00p 3,623.00p 5,209
14/06/2024 3,607.00p 3,613.50p 3,607.00p 3,613.50p 176
13/06/2024 3,595.00p 3,596.00p 3,586.00p 3,592.00p 352
12/06/2024 3,576.00p 3,582.00p 3,576.00p 3,582.00p 116
11/06/2024 3,555.00p 3,555.00p 3,535.00p 3,549.00p 680
10/06/2024 3,539.00p 3,546.00p 3,538.00p 3,546.00p 602
07/06/2024 3,533.00p 3,555.00p 3,533.00p 3,549.00p 596
06/06/2024 3,528.00p 3,537.00p 3,526.00p 3,530.50p 539
05/06/2024 3,492.00p 3,519.50p 3,492.00p 3,519.50p 341
04/06/2024 3,475.00p 3,477.00p 3,469.74p 3,470.00p 2,742
03/06/2024 3,463.00p 3,513.00p 3,473.50p 3,473.50p 1,035
31/05/2024 3,463.00p 3,463.00p 3,443.00p 3,443.00p 122
30/05/2024 3,481.00p 3,482.00p 3,475.00p 3,475.00p 366
29/05/2024 3,494.00p 3,500.00p 3,493.00p 3,500.00p 363
28/05/2024 3,500.00p 3,502.00p 3,500.00p 3,502.00p 120
27/05/2024 3,502.00p 3,513.00p 3,502.00p 3,513.00p 35,546

Market data

Select a section