Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Materials

(XSMW)
Sector: n/a
4,723.75p
-62.50p -1.31
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,753.50p 4,795.75p 4,703.00p 4,723.75p 0
07/11/2024 4,753.50p 4,789.63p 4,753.50p 4,786.25p 1,072
06/11/2024 4,763.50p 4,776.26p 4,745.00p 4,745.00p 199
05/11/2024 4,763.50p 4,765.00p 4,688.00p 4,722.75p 0
04/11/2024 4,763.50p 4,726.01p 4,724.50p 4,724.50p 1,481
01/11/2024 4,763.50p 4,716.00p 4,700.72p 4,716.00p 50
31/10/2024 4,763.50p 4,748.25p 4,672.75p 4,730.25p 0
30/10/2024 4,763.50p 4,746.40p 4,738.50p 4,747.75p 105
29/10/2024 4,763.50p 4,798.50p 4,747.75p 4,747.75p 2
28/10/2024 4,763.50p 4,763.75p 4,763.50p 4,763.75p 10
25/10/2024 4,741.50p 4,765.31p 4,741.50p 4,752.50p 612
24/10/2024 4,794.00p 4,790.92p 4,735.00p 4,784.25p 250
23/10/2024 4,794.00p 4,844.50p 4,740.50p 4,784.25p 0
22/10/2024 4,794.00p 4,801.50p 4,794.00p 4,801.50p 20
21/10/2024 4,823.50p 4,850.50p 4,821.75p 4,821.75p 1,003
18/10/2024 4,823.50p 4,867.75p 4,797.00p 4,847.50p 0
17/10/2024 4,823.50p 4,827.83p 4,823.50p 4,824.75p 1,024
16/10/2024 4,828.00p 4,847.00p 4,809.75p 4,835.00p 0
15/10/2024 4,828.00p 4,833.00p 4,803.70p 4,809.75p 89
14/10/2024 4,828.00p 4,844.00p 4,797.50p 4,829.50p 0
11/10/2024 4,806.00p 4,828.00p 4,806.00p 4,828.00p 144
10/10/2024 4,802.50p 4,801.28p 4,795.00p 4,795.00p 47
09/10/2024 4,802.50p 4,774.75p 4,758.50p 4,774.75p 37
08/10/2024 4,802.50p 4,771.00p 4,751.00p 4,751.00p 3
07/10/2024 4,802.50p 4,832.00p 4,802.50p 4,821.00p 131
04/10/2024 4,778.00p 4,847.02p 4,778.00p 4,807.00p 315
03/10/2024 4,867.50p 4,868.00p 4,808.85p 4,813.25p 535
02/10/2024 4,830.00p 4,849.81p 4,819.77p 4,839.00p 307
01/10/2024 4,829.50p 4,829.50p 4,824.25p 4,824.25p 1
30/09/2024 4,838.00p 4,838.00p 4,798.00p 4,798.00p 370
27/09/2024 4,687.50p 4,894.00p 4,790.00p 4,854.50p 0
26/09/2024 4,687.50p 4,821.85p 4,805.72p 4,811.25p 23
25/09/2024 4,687.50p 4,774.00p 4,705.00p 4,738.25p 0
24/09/2024 4,687.50p 4,720.00p 4,687.50p 4,720.00p 53
23/09/2024 4,544.50p 4,650.50p 4,644.73p 4,650.50p 1
20/09/2024 4,544.50p 4,680.50p 4,626.75p 4,633.50p 0
19/09/2024 4,544.50p 4,689.68p 4,674.32p 4,680.50p 2
18/09/2024 4,544.50p 4,626.60p 4,611.25p 4,611.25p 307
17/09/2024 4,544.50p 4,667.00p 4,584.00p 4,655.75p 0
16/09/2024 4,544.50p 4,627.00p 4,600.50p 4,600.50p 234
13/09/2024 4,544.50p 4,626.77p 4,620.20p 4,569.00p 2
12/09/2024 4,544.50p 4,570.31p 4,544.50p 4,486.25p 232
11/09/2024 4,669.50p 4,521.58p 4,486.25p 4,498.75p 3
10/09/2024 4,669.50p 4,498.75p 4,486.21p 4,498.75p 13
09/09/2024 4,669.50p 4,505.75p 4,489.09p 4,505.75p 11
06/09/2024 4,669.50p 4,499.22p 4,446.00p 4,446.00p 2
05/09/2024 4,669.50p 4,544.10p 4,505.50p 4,505.50p 82
04/09/2024 4,669.50p 4,556.77p 4,541.19p 4,545.25p 787
03/09/2024 4,669.50p 4,685.97p 4,577.79p 4,596.75p 33
02/09/2024 4,669.50p 4,669.79p 4,659.71p 4,658.00p 9
30/08/2024 4,669.50p 4,678.26p 4,658.00p 4,658.00p 45
29/08/2024 4,613.00p 4,659.76p 4,636.28p 4,652.25p 2
28/08/2024 4,613.00p 4,631.32p 4,616.22p 4,620.25p 2
27/08/2024 4,613.00p 4,634.81p 4,625.69p 4,625.75p 2
26/08/2024 4,613.00p 4,613.00p 4,589.50p 4,589.50p 152
23/08/2024 4,613.00p 4,613.00p 4,589.50p 4,589.50p 152
22/08/2024 4,613.00p 4,613.00p 4,589.50p 4,589.50p 152
21/08/2024 4,525.50p 4,615.25p 4,606.28p 4,615.25p 1
20/08/2024 4,525.50p 4,603.35p 4,580.50p 4,580.50p 2,349
19/08/2024 4,525.50p 4,605.50p 4,586.64p 4,600.25p 2
16/08/2024 4,525.50p 4,601.00p 4,566.50p 4,566.50p 0
15/08/2024 4,525.50p 4,574.00p 4,508.50p 4,569.50p 79
14/08/2024 4,547.50p 4,514.50p 4,503.17p 4,514.50p 678
13/08/2024 4,547.50p 4,547.50p 4,522.16p 4,532.00p 6
12/08/2024 4,539.50p 4,539.50p 4,525.85p 4,529.00p 35
09/08/2024 4,511.75p 4,544.37p 4,524.75p 4,524.75p 51
08/08/2024 4,511.75p 4,525.75p 4,516.17p 4,525.75p 3
07/08/2024 4,511.75p 4,571.34p 4,556.00p 4,556.00p 2
06/08/2024 4,469.50p 4,535.88p 4,490.04p 4,511.75p 216
05/08/2024 4,469.50p 4,544.09p 4,446.47p 4,475.25p 267
02/08/2024 4,626.50p 4,583.33p 4,524.25p 4,524.25p 122
01/08/2024 4,626.50p 4,713.28p 4,660.00p 4,660.00p 4,647
31/07/2024 4,626.50p 4,709.50p 4,688.73p 4,709.50p 4,265
30/07/2024 4,626.50p 4,653.33p 4,641.00p 4,641.00p 2
29/07/2024 4,626.50p 4,662.05p 4,638.25p 4,638.25p 89
26/07/2024 4,626.50p 4,643.30p 4,617.16p 4,589.50p 1,496
25/07/2024 4,612.50p 4,589.50p 4,555.50p 4,589.50p 12
24/07/2024 4,612.50p 4,612.50p 4,606.25p 4,606.25p 333
23/07/2024 4,614.00p 4,609.00p 4,597.20p 4,609.00p 3
22/07/2024 4,614.00p 4,626.29p 4,601.61p 4,618.00p 447
19/07/2024 4,614.00p 4,619.50p 4,602.00p 4,602.00p 390
18/07/2024 4,685.50p 4,692.35p 4,667.50p 4,667.50p 2
17/07/2024 4,685.50p 4,691.33p 4,679.19p 4,685.75p 2
16/07/2024 4,685.50p 4,675.75p 4,658.34p 4,675.75p 1
15/07/2024 4,685.50p 4,685.50p 4,665.25p 4,665.25p 10
12/07/2024 4,619.50p 4,686.00p 4,662.23p 4,686.00p 20
11/07/2024 4,619.50p 4,650.75p 4,619.50p 4,650.75p 20
10/07/2024 4,810.00p 4,613.78p 4,598.10p 4,609.25p 119
09/07/2024 4,810.00p 4,610.31p 4,593.25p 4,593.25p 2
08/07/2024 4,810.00p 4,620.30p 4,603.20p 4,604.75p 494
05/07/2024 4,810.00p 4,640.28p 4,611.50p 4,611.50p 371
04/07/2024 4,810.00p 4,649.78p 4,637.24p 4,642.25p 433
03/07/2024 4,810.00p 4,627.29p 4,602.81p 4,620.50p 4
02/07/2024 4,810.00p 4,592.12p 4,566.75p 4,566.75p 943
01/07/2024 4,810.00p 4,638.14p 4,599.25p 4,599.25p 237
28/06/2024 4,810.00p 4,648.25p 4,634.92p 4,636.00p 167
27/06/2024 4,810.00p 4,642.26p 4,630.74p 4,632.25p 2
26/06/2024 4,810.00p 4,634.50p 4,623.70p 4,634.50p 86
25/06/2024 4,810.00p 4,642.80p 4,633.66p 4,635.25p 2
24/06/2024 4,810.00p 4,674.29p 4,664.00p 4,664.00p 2
21/06/2024 4,810.00p 4,662.72p 4,631.21p 4,638.00p 385
20/06/2024 4,810.00p 4,670.75p 4,658.75p 4,663.25p 2
19/06/2024 4,810.00p 4,620.81p 4,606.21p 4,608.75p 9
18/06/2024 4,810.00p 4,623.28p 4,612.72p 4,615.75p 2
17/06/2024 4,810.00p 4,585.00p 4,568.17p 4,585.00p 62
14/06/2024 4,810.00p 4,602.27p 4,591.23p 4,598.50p 2
13/06/2024 4,810.00p 4,722.75p 4,576.50p 4,611.25p 0
12/06/2024 4,810.00p 4,673.20p 4,665.50p 4,665.50p 21
11/06/2024 4,810.00p 4,635.00p 4,631.72p 4,635.00p 2
10/06/2024 4,810.00p 4,682.80p 4,673.20p 4,679.50p 2
07/06/2024 4,810.00p 4,728.24p 4,698.25p 4,698.25p 29
06/06/2024 4,810.00p 4,714.75p 4,699.72p 4,714.75p 2
05/06/2024 4,810.00p 4,686.50p 4,666.68p 4,686.50p 2
04/06/2024 4,810.00p 4,714.74p 4,677.00p 4,677.00p 520
03/06/2024 4,810.00p 4,759.62p 4,733.34p 4,736.50p 2
31/05/2024 4,810.00p 4,758.79p 4,738.00p 4,738.00p 50
30/05/2024 4,810.00p 4,748.80p 4,739.20p 4,741.00p 2
29/05/2024 4,810.00p 4,748.81p 4,729.21p 4,736.00p 2
28/05/2024 4,810.00p 4,812.04p 4,776.72p 4,790.75p 189
27/05/2024 4,796.00p 4,801.29p 4,791.21p 4,794.50p 202
24/05/2024 4,796.00p 4,801.29p 4,791.21p 4,794.50p 202
23/05/2024 4,815.00p 4,821.07p 4,780.90p 4,787.00p 638
22/05/2024 4,896.50p 4,880.75p 4,801.00p 4,811.25p 0
21/05/2024 4,896.50p 4,882.77p 4,873.20p 4,880.75p 327
20/05/2024 4,896.50p 4,911.00p 4,886.19p 4,911.00p 6,513
17/05/2024 4,846.00p 4,873.30p 4,848.69p 4,854.75p 942
16/05/2024 4,846.00p 4,858.25p 4,844.25p 4,844.25p 40
15/05/2024 4,846.00p 4,887.64p 4,848.71p 4,857.75p 17
14/05/2024 4,846.00p 4,874.00p 4,844.00p 4,859.25p 539
13/05/2024 4,855.50p 4,871.29p 4,854.00p 4,854.00p 194
10/05/2024 4,743.50p 4,887.29p 4,874.19p 4,878.25p 2

Market data

Select a section