XTrackers (IE) Public Limited Company X Russell 2000
(XRSU)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$346.81
|
$350.53
|
$345.47
|
$345.73
|
95,075
|
|
21/11/2024
|
$340.12
|
$345.74
|
$338.54
|
$345.73
|
41,670
|
|
20/11/2024
|
$341.39
|
$341.46
|
$336.35
|
$337.64
|
4,588
|
|
19/11/2024
|
$338.13
|
$338.22
|
$333.76
|
$337.92
|
7,661
|
|
18/11/2024
|
$338.05
|
$339.93
|
$336.45
|
$339.36
|
12,969
|
|
15/11/2024
|
$339.91
|
$342.41
|
$337.22
|
$345.17
|
34,802
|
|
14/11/2024
|
$347.22
|
$349.44
|
$344.77
|
$345.17
|
7,422
|
|
13/11/2024
|
$348.51
|
$354.30
|
$348.29
|
$351.94
|
22,871
|
|
12/11/2024
|
$355.81
|
$356.33
|
$351.81
|
$351.94
|
28,421
|
|
11/11/2024
|
$354.03
|
$356.58
|
$353.96
|
$356.08
|
147,353
|
|
08/11/2024
|
$348.99
|
$350.18
|
$347.79
|
$349.81
|
8,426
|
|
07/11/2024
|
$350.47
|
$352.53
|
$348.69
|
$349.55
|
12,206
|
|
06/11/2024
|
$346.89
|
$352.42
|
$343.43
|
$345.01
|
52,925
|
|
05/11/2024
|
$324.62
|
$327.06
|
$324.27
|
$327.06
|
3,390
|
|
04/11/2024
|
$321.81
|
$326.21
|
$321.33
|
$326.10
|
2,246
|
|
01/11/2024
|
$320.72
|
$324.99
|
$320.72
|
$323.79
|
1,175
|
|
31/10/2024
|
$326.21
|
$326.94
|
$321.99
|
$324.09
|
999
|
|
30/10/2024
|
$327.17
|
$330.33
|
$325.51
|
$325.67
|
3,775
|
|
29/10/2024
|
$328.28
|
$328.28
|
$324.94
|
$325.67
|
3,947
|
|
28/10/2024
|
$324.94
|
$328.70
|
$324.52
|
$328.14
|
7,465
|
|
25/10/2024
|
$326.16
|
$327.15
|
$324.56
|
$324.73
|
3,444
|
|
24/10/2024
|
$324.11
|
$325.49
|
$320.32
|
$323.04
|
530
|
|
23/10/2024
|
$325.32
|
$325.77
|
$323.04
|
$323.04
|
1,796
|
|
22/10/2024
|
$326.06
|
$326.71
|
$324.80
|
$326.27
|
3,181
|
|
21/10/2024
|
$332.95
|
$333.26
|
$326.90
|
$326.90
|
9,959
|
|
18/10/2024
|
$333.12
|
$335.19
|
$332.59
|
$332.81
|
5,929
|
|
17/10/2024
|
$334.75
|
$335.75
|
$331.83
|
$332.85
|
9,959
|
|
16/10/2024
|
$329.61
|
$334.31
|
$329.37
|
$334.27
|
1,745
|
|
15/10/2024
|
$328.68
|
$330.41
|
$327.28
|
$330.41
|
6,481
|
|
14/10/2024
|
$326.82
|
$327.61
|
$325.21
|
$327.61
|
1,230
|
|
11/10/2024
|
$319.27
|
$325.24
|
$318.56
|
$325.24
|
15,093
|
|
10/10/2024
|
$320.70
|
$321.13
|
$316.95
|
$318.78
|
11,949
|
|
09/10/2024
|
$319.41
|
$323.27
|
$318.07
|
$323.19
|
875
|
|
08/10/2024
|
$320.02
|
$321.41
|
$320.02
|
$320.75
|
681
|
|
07/10/2024
|
$323.19
|
$323.26
|
$320.48
|
$320.97
|
1,226
|
|
04/10/2024
|
$318.77
|
$323.84
|
$318.77
|
$321.49
|
1,890
|
|
03/10/2024
|
$320.32
|
$320.32
|
$317.70
|
$319.01
|
1,589
|
|
02/10/2024
|
$320.21
|
$322.32
|
$319.46
|
$321.32
|
1,077
|
|
01/10/2024
|
$325.33
|
$325.81
|
$319.24
|
$320.48
|
1,511
|
|
30/09/2024
|
$324.66
|
$326.72
|
$322.68
|
$325.59
|
2,900
|
|
27/09/2024
|
$322.52
|
$327.94
|
$322.42
|
$327.52
|
1,163
|
|
26/09/2024
|
$323.79
|
$325.07
|
$323.26
|
$323.98
|
1,813
|
|
25/09/2024
|
$323.56
|
$325.70
|
$323.11
|
$323.11
|
1,355
|
|
24/09/2024
|
$325.41
|
$326.10
|
$324.00
|
$324.77
|
516
|
|
23/09/2024
|
$326.52
|
$327.37
|
$323.89
|
$323.89
|
1,064
|
|
20/09/2024
|
$328.07
|
$329.03
|
$325.88
|
$325.88
|
3,032
|
|
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
|