XTrackers (IE) Public Limited Company X Russell 2000
(XRSU)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$326.45
|
$332.83
|
$325.79
|
$328.29
|
4,737
|
|
18/09/2024
|
$323.36
|
$323.36
|
$321.44
|
$321.77
|
1,674
|
|
17/09/2024
|
$320.48
|
$325.25
|
$320.24
|
$325.25
|
1,449
|
|
16/09/2024
|
$320.22
|
$320.89
|
$318.25
|
$318.56
|
1,314
|
|
13/09/2024
|
$311.91
|
$317.59
|
$311.84
|
$310.54
|
1,677
|
|
12/09/2024
|
$307.65
|
$310.54
|
$307.41
|
$302.77
|
1,869
|
|
11/09/2024
|
$304.78
|
$306.08
|
$300.13
|
$305.48
|
1,817
|
|
10/09/2024
|
$305.39
|
$307.13
|
$304.41
|
$305.48
|
7,779
|
|
09/09/2024
|
$306.15
|
$308.53
|
$305.80
|
$307.37
|
6,205
|
|
06/09/2024
|
$310.69
|
$313.17
|
$305.31
|
$305.67
|
1,344
|
|
05/09/2024
|
$311.92
|
$313.87
|
$310.51
|
$310.51
|
1,705
|
|
04/09/2024
|
$312.22
|
$315.93
|
$311.27
|
$314.73
|
15,609
|
|
03/09/2024
|
$323.36
|
$323.36
|
$317.00
|
$317.17
|
1,564
|
|
02/09/2024
|
$322.63
|
$323.81
|
$321.54
|
$323.81
|
1,471
|
|
30/08/2024
|
$322.68
|
$323.92
|
$321.19
|
$321.19
|
3,105
|
|
29/08/2024
|
$320.90
|
$323.02
|
$319.45
|
$322.94
|
2,560
|
|
28/08/2024
|
$321.94
|
$322.06
|
$319.60
|
$319.73
|
2,821
|
|
27/08/2024
|
$324.36
|
$324.70
|
$320.49
|
$320.84
|
6,933
|
|
26/08/2024
|
$317.23
|
$317.52
|
$314.90
|
$315.15
|
1,339
|
|
23/08/2024
|
$317.23
|
$317.52
|
$314.90
|
$315.15
|
1,339
|
|
22/08/2024
|
$317.23
|
$317.52
|
$314.90
|
$315.15
|
1,339
|
|
21/08/2024
|
$313.37
|
$314.79
|
$313.35
|
$314.74
|
2,211
|
|
20/08/2024
|
$317.09
|
$317.48
|
$311.93
|
$312.32
|
1,996
|
|
19/08/2024
|
$311.92
|
$314.58
|
$311.92
|
$314.45
|
2,103
|
|
16/08/2024
|
$312.97
|
$313.30
|
$310.41
|
$311.12
|
2,872
|
|
15/08/2024
|
$304.05
|
$311.66
|
$302.65
|
$311.46
|
1,486
|
|
14/08/2024
|
$305.87
|
$310.10
|
$302.91
|
$304.38
|
48,041
|
|
13/08/2024
|
$301.89
|
$303.55
|
$299.52
|
$302.81
|
1,493
|
|
12/08/2024
|
$303.72
|
$303.76
|
$300.66
|
$300.66
|
2,116
|
|
09/08/2024
|
$304.86
|
$306.47
|
$302.26
|
$302.58
|
2,262
|
|
08/08/2024
|
$297.87
|
$302.30
|
$295.19
|
$301.93
|
5,952
|
|
07/08/2024
|
$303.28
|
$306.42
|
$301.99
|
$303.18
|
6,567
|
|
06/08/2024
|
$301.36
|
$303.01
|
$295.77
|
$299.28
|
25,840
|
|
05/08/2024
|
$295.34
|
$297.28
|
$289.26
|
$296.41
|
9,343
|
|
02/08/2024
|
$316.11
|
$316.11
|
$304.65
|
$305.22
|
11,091
|
|
01/08/2024
|
$329.16
|
$330.53
|
$319.14
|
$319.14
|
16,643
|
|
31/07/2024
|
$329.89
|
$330.49
|
$327.27
|
$329.45
|
6,968
|
|
30/07/2024
|
$326.69
|
$329.14
|
$325.60
|
$326.61
|
9,381
|
|
29/07/2024
|
$331.96
|
$332.88
|
$325.84
|
$325.84
|
5,598
|
|
26/07/2024
|
$327.38
|
$331.39
|
$326.19
|
$326.21
|
7,566
|
|
25/07/2024
|
$321.09
|
$327.07
|
$318.93
|
$326.21
|
6,434
|
|
24/07/2024
|
$326.45
|
$329.18
|
$324.82
|
$326.14
|
9,578
|
|
23/07/2024
|
$323.76
|
$327.72
|
$322.36
|
$327.72
|
11,001
|
|
22/07/2024
|
$319.11
|
$320.93
|
$316.98
|
$319.68
|
4,470
|
|
19/07/2024
|
$320.23
|
$321.44
|
$318.02
|
$318.02
|
9,601
|
|
18/07/2024
|
$328.45
|
$330.07
|
$325.24
|
$325.64
|
11,122
|
|
17/07/2024
|
$328.58
|
$332.82
|
$326.51
|
$328.13
|
15,679
|
|
16/07/2024
|
$319.86
|
$327.24
|
$319.44
|
$327.03
|
59,662
|
|
15/07/2024
|
$315.88
|
$320.24
|
$315.53
|
$319.54
|
63,212
|
|
12/07/2024
|
$311.95
|
$315.95
|
$311.55
|
$314.16
|
10,072
|
|
11/07/2024
|
$299.18
|
$309.89
|
$299.02
|
$309.15
|
2,028
|
|
10/07/2024
|
$296.53
|
$297.44
|
$296.43
|
$297.16
|
42,925
|
|
09/07/2024
|
$297.78
|
$297.78
|
$294.69
|
$295.30
|
100,474
|
|
08/07/2024
|
$294.66
|
$298.70
|
$294.65
|
$297.94
|
1,053
|
|
05/07/2024
|
$295.99
|
$296.72
|
$294.37
|
$295.10
|
969
|
|
04/07/2024
|
$296.61
|
$296.88
|
$296.55
|
$296.57
|
148
|
|
03/07/2024
|
$296.86
|
$298.62
|
$296.66
|
$296.92
|
2,901
|
|
02/07/2024
|
$294.93
|
$297.12
|
$294.10
|
$296.43
|
2,410
|
|
01/07/2024
|
$299.66
|
$299.94
|
$295.15
|
$295.23
|
2,589
|
|
28/06/2024
|
$298.54
|
$299.97
|
$298.18
|
$298.35
|
1,032
|
|
27/06/2024
|
$294.11
|
$296.58
|
$293.42
|
$294.62
|
1,045
|
|
26/06/2024
|
$294.89
|
$294.89
|
$292.84
|
$293.55
|
449
|
|
25/06/2024
|
$295.92
|
$295.93
|
$294.16
|
$294.16
|
949
|
|
24/06/2024
|
$294.67
|
$297.59
|
$294.67
|
$297.53
|
706
|
|
21/06/2024
|
$293.69
|
$294.20
|
$292.56
|
$293.95
|
61,819
|
|
20/06/2024
|
$295.35
|
$296.57
|
$293.94
|
$295.83
|
1,637
|
|
19/06/2024
|
$295.21
|
$295.37
|
$294.51
|
$294.51
|
43
|
|
18/06/2024
|
$295.34
|
$295.41
|
$293.41
|
$295.19
|
1,000
|
|
17/06/2024
|
$292.55
|
$292.88
|
$290.51
|
$291.16
|
507
|
|
14/06/2024
|
$295.93
|
$295.93
|
$291.24
|
$292.27
|
443
|
|
13/06/2024
|
$298.86
|
$299.71
|
$295.73
|
$295.73
|
162
|
|
12/06/2024
|
$296.12
|
$304.15
|
$295.14
|
$302.97
|
646
|
|
11/06/2024
|
$296.11
|
$296.11
|
$292.31
|
$293.42
|
1,649
|
|
10/06/2024
|
$293.35
|
$294.77
|
$291.83
|
$294.77
|
2,020
|
|
07/06/2024
|
$299.64
|
$299.64
|
$294.16
|
$295.90
|
173
|
|
06/06/2024
|
$300.26
|
$300.49
|
$298.81
|
$299.34
|
678
|
|
05/06/2024
|
$296.84
|
$299.60
|
$296.45
|
$299.60
|
1,548
|
|
04/06/2024
|
$299.26
|
$299.61
|
$296.53
|
$296.59
|
3,445
|
|
03/06/2024
|
$303.44
|
$305.09
|
$300.56
|
$300.56
|
87,026
|
|
31/05/2024
|
$299.88
|
$301.99
|
$298.75
|
$299.01
|
6,138
|
|
30/05/2024
|
$295.96
|
$300.22
|
$295.96
|
$300.22
|
268
|
|
29/05/2024
|
$299.62
|
$299.62
|
$296.45
|
$296.96
|
882
|
|
28/05/2024
|
$302.43
|
$303.57
|
$301.30
|
$302.27
|
1,170
|
|
27/05/2024
|
$298.73
|
$301.24
|
$298.72
|
$301.24
|
1,545
|
|
24/05/2024
|
$298.73
|
$301.24
|
$298.72
|
$301.24
|
1,545
|
|
23/05/2024
|
$303.97
|
$304.79
|
$299.95
|
$300.92
|
121
|
|
22/05/2024
|
$305.01
|
$305.35
|
$304.31
|
$304.58
|
2,697
|
|
21/05/2024
|
$305.66
|
$305.76
|
$303.76
|
$305.76
|
1,100
|
|
20/05/2024
|
$305.44
|
$306.95
|
$304.59
|
$306.95
|
2,162
|
|
17/05/2024
|
$305.05
|
$305.66
|
$304.56
|
$305.02
|
1,192
|
|
16/05/2024
|
$306.82
|
$307.37
|
$305.51
|
$306.35
|
2,887
|
|
15/05/2024
|
$304.33
|
$307.91
|
$304.33
|
$306.78
|
867
|
|
14/05/2024
|
$300.78
|
$304.45
|
$298.93
|
$303.39
|
378
|
|
13/05/2024
|
$299.89
|
$302.94
|
$299.89
|
$301.47
|
728
|
|
10/05/2024
|
$302.58
|
$303.58
|
$299.33
|
$299.47
|
8,588
|
|
09/05/2024
|
$297.91
|
$300.65
|
$297.91
|
$300.65
|
669
|
|
08/05/2024
|
$299.77
|
$300.17
|
$297.72
|
$298.77
|
3,821
|
|
07/05/2024
|
$300.13
|
$301.69
|
$299.99
|
$301.69
|
1,084
|
|
06/05/2024
|
$295.00
|
$299.05
|
$295.00
|
$295.58
|
8,976
|
|
03/05/2024
|
$295.00
|
$299.05
|
$295.00
|
$295.58
|
8,976
|
|
02/05/2024
|
$290.36
|
$291.80
|
$288.43
|
$290.97
|
1,222
|
|
01/05/2024
|
$287.12
|
$287.93
|
$285.28
|
$286.38
|
764
|
|
30/04/2024
|
$292.41
|
$292.77
|
$289.98
|
$289.98
|
2,219
|
|
29/04/2024
|
$292.26
|
$292.88
|
$291.77
|
$292.88
|
26
|
|
26/04/2024
|
$288.06
|
$291.35
|
$287.96
|
$290.00
|
1,195
|
|
25/04/2024
|
$291.69
|
$291.91
|
$286.08
|
$286.15
|
940
|
|
24/04/2024
|
$290.68
|
$291.55
|
$289.41
|
$289.58
|
3,281
|
|
23/04/2024
|
$287.01
|
$291.31
|
$285.36
|
$291.31
|
2,951
|
|
22/04/2024
|
$285.17
|
$285.77
|
$283.23
|
$283.53
|
1,876
|
|
19/04/2024
|
$282.61
|
$284.78
|
$281.16
|
$283.22
|
2,366
|
|
18/04/2024
|
$283.33
|
$286.80
|
$283.33
|
$286.23
|
286
|
|
17/04/2024
|
$286.18
|
$288.42
|
$284.64
|
$284.64
|
2,917
|
|
16/04/2024
|
$286.24
|
$286.40
|
$284.07
|
$285.90
|
1,152
|
|
15/04/2024
|
$292.36
|
$293.35
|
$289.61
|
$289.61
|
1,427
|
|
12/04/2024
|
$297.06
|
$297.19
|
$293.39
|
$293.61
|
588
|
|
11/04/2024
|
$294.23
|
$296.67
|
$294.19
|
$294.38
|
2,112
|
|
10/04/2024
|
$303.02
|
$303.61
|
$293.60
|
$295.76
|
1,992
|
|
09/04/2024
|
$301.05
|
$303.30
|
$300.71
|
$301.11
|
3,033
|
|
08/04/2024
|
$299.02
|
$302.59
|
$298.97
|
$301.74
|
50,700
|
|
05/04/2024
|
$300.39
|
$300.39
|
$297.03
|
$299.80
|
2,048
|
|
04/04/2024
|
$302.50
|
$305.28
|
$302.50
|
$304.73
|
1,167
|
|
03/04/2024
|
$300.36
|
$302.42
|
$298.80
|
$302.42
|
6,059
|
|
02/04/2024
|
$306.99
|
$306.99
|
$299.64
|
$300.17
|
4,470
|
|
01/04/2024
|
$307.02
|
$310.36
|
$307.00
|
$310.11
|
2,776
|
|
29/03/2024
|
$307.02
|
$310.36
|
$307.00
|
$310.11
|
2,776
|
|
28/03/2024
|
$307.02
|
$310.36
|
$307.00
|
$310.11
|
2,776
|
|
27/03/2024
|
$302.81
|
$305.42
|
$302.57
|
$305.42
|
1,718
|
|
26/03/2024
|
$303.01
|
$303.98
|
$301.63
|
$302.17
|
1,567
|
|
25/03/2024
|
$301.13
|
$303.43
|
$300.69
|
$302.81
|
8,525
|
|
22/03/2024
|
$305.40
|
$306.21
|
$301.62
|
$301.98
|
6,511
|
|
21/03/2024
|
$305.13
|
$306.46
|
$302.75
|
$305.34
|
45,487
|
|
20/03/2024
|
$294.55
|
$295.96
|
$294.31
|
$295.67
|
845
|