XTrackers (IE) Public Limited Company X Msci World Financials

(XWFS)
Sector: n/a
2,719.50p
11.75p 0.43
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 2,709.50p 2,719.50p 2,704.50p 2,719.50p 11,310
11/11/2024 2,645.50p 2,728.00p 2,688.53p 2,707.75p 1,104
08/11/2024 2,645.50p 2,661.50p 2,645.50p 2,661.50p 574
07/11/2024 2,656.00p 2,690.80p 2,649.50p 2,649.50p 15,555
06/11/2024 2,672.50p 2,677.97p 2,648.45p 2,658.75p 2,778
05/11/2024 2,543.00p 2,549.50p 2,540.84p 2,549.50p 3,129
04/11/2024 2,561.00p 2,541.75p 2,540.81p 2,541.75p 1,047
01/11/2024 2,561.00p 2,562.00p 2,548.11p 2,556.75p 608
31/10/2024 2,556.00p 2,561.00p 2,553.50p 2,561.00p 2,664
30/10/2024 2,560.00p 2,566.50p 2,560.00p 2,554.50p 1,292
29/10/2024 2,554.50p 2,562.50p 2,554.50p 2,554.50p 10,048
28/10/2024 2,546.50p 2,565.00p 2,546.50p 2,565.00p 236
25/10/2024 2,556.50p 2,562.25p 2,546.50p 2,546.50p 3,779
24/10/2024 2,567.50p 2,565.75p 2,554.65p 2,562.50p 784
23/10/2024 2,567.50p 2,567.70p 2,562.50p 2,562.50p 418
22/10/2024 2,567.00p 2,568.50p 2,557.41p 2,568.50p 13,954
21/10/2024 2,586.00p 2,586.00p 2,571.00p 2,571.00p 545
18/10/2024 2,585.00p 2,588.92p 2,580.00p 2,585.00p 3,218
17/10/2024 2,552.00p 2,597.16p 2,581.68p 2,589.00p 308
16/10/2024 2,552.00p 2,572.81p 2,551.50p 2,571.00p 2,897
15/10/2024 2,547.50p 2,551.50p 2,542.00p 2,551.50p 6,347
14/10/2024 2,542.00p 2,544.00p 2,534.67p 2,544.00p 2,080
11/10/2024 2,502.00p 2,528.37p 2,489.75p 2,528.25p 372
10/10/2024 2,492.00p 2,500.47p 2,492.00p 2,495.00p 567
09/10/2024 2,481.50p 2,490.50p 2,468.27p 2,490.50p 806
08/10/2024 2,481.50p 2,481.50p 2,473.40p 2,481.50p 11,844
07/10/2024 2,494.00p 2,497.50p 2,488.50p 2,488.50p 132
04/10/2024 2,448.00p 2,487.00p 2,477.25p 2,477.25p 119
03/10/2024 2,448.00p 2,462.55p 2,446.50p 2,453.50p 7,371
02/10/2024 2,431.50p 2,446.00p 2,430.50p 2,443.00p 721
01/10/2024 2,438.00p 2,443.50p 2,424.34p 2,443.50p 2,137
30/09/2024 2,433.50p 2,434.50p 2,431.25p 2,431.25p 12
27/09/2024 2,433.50p 2,443.50p 2,433.50p 2,443.50p 1,021
26/09/2024 2,414.50p 2,434.31p 2,424.75p 2,428.50p 2,183
25/09/2024 2,414.50p 2,414.50p 2,411.42p 2,414.00p 408
24/09/2024 2,435.00p 2,441.93p 2,424.63p 2,435.00p 6,274
23/09/2024 2,445.50p 2,449.50p 2,442.00p 2,442.00p 1,534
20/09/2024 2,440.00p 2,446.00p 2,442.63p 2,446.00p 4
19/09/2024 2,440.00p 2,457.50p 2,449.00p 2,453.25p 64
18/09/2024 2,440.00p 2,444.88p 2,428.10p 2,437.00p 2,670
17/09/2024 2,455.50p 2,455.50p 2,435.00p 2,455.50p 1,356
16/09/2024 2,404.00p 2,429.50p 2,420.00p 2,420.00p 4
13/09/2024 2,404.00p 2,426.39p 2,417.00p 2,414.00p 113
12/09/2024 2,404.00p 2,427.10p 2,404.50p 2,386.50p 435
11/09/2024 2,404.00p 2,411.50p 2,382.01p 2,394.00p 3,922
10/09/2024 2,394.00p 2,434.72p 2,394.00p 2,394.00p 8,440
09/09/2024 2,416.00p 2,431.68p 2,415.18p 2,429.75p 212
06/09/2024 2,436.50p 2,421.82p 2,393.75p 2,393.75p 11,289
05/09/2024 2,436.50p 2,439.00p 2,419.75p 2,419.75p 172
04/09/2024 2,436.50p 2,441.41p 2,433.80p 2,437.00p 5,794
03/09/2024 2,465.00p 2,465.00p 2,449.15p 2,465.00p 5,869
02/09/2024 2,418.50p 2,459.50p 2,457.00p 2,441.00p 639
30/08/2024 2,418.50p 2,447.62p 2,441.00p 2,441.00p 404
29/08/2024 2,418.50p 2,434.06p 2,418.50p 2,433.00p 1,365
28/08/2024 2,393.50p 2,436.00p 2,393.50p 2,419.50p 0
27/08/2024 2,393.50p 2,404.00p 2,393.50p 2,393.50p 8,739
26/08/2024 2,387.50p 2,387.50p 2,385.80p 2,387.50p 1,298
23/08/2024 2,387.50p 2,387.50p 2,385.80p 2,387.50p 1,298
22/08/2024 2,387.50p 2,387.50p 2,385.80p 2,387.50p 1,298
21/08/2024 2,388.00p 2,389.50p 2,381.00p 2,382.50p 2,730
20/08/2024 2,401.00p 2,412.55p 2,395.00p 2,401.00p 12,114
19/08/2024 2,409.50p 2,409.50p 2,402.85p 2,408.75p 724
16/08/2024 2,343.00p 2,399.00p 2,396.45p 2,397.25p 15
15/08/2024 2,343.00p 2,394.75p 2,393.18p 2,394.75p 20
14/08/2024 2,343.00p 2,360.50p 2,354.66p 2,360.50p 1
13/08/2024 2,343.00p 2,343.00p 2,334.50p 2,343.00p 858
12/08/2024 2,303.00p 2,339.53p 2,329.00p 2,329.00p 195
09/08/2024 2,303.00p 2,330.78p 2,328.75p 2,328.75p 266
08/08/2024 2,303.00p 2,326.75p 2,303.00p 2,326.75p 1,169
07/08/2024 2,320.50p 2,334.00p 2,310.83p 2,327.50p 3,368
06/08/2024 2,272.50p 2,291.00p 2,252.50p 2,252.50p 26,788
05/08/2024 2,343.50p 2,293.00p 2,176.65p 2,258.75p 2,019
02/08/2024 2,343.50p 2,343.50p 2,306.75p 2,307.75p 2,273
01/08/2024 2,427.00p 2,439.65p 2,386.75p 2,386.75p 955
31/07/2024 2,431.00p 2,442.00p 2,426.50p 2,438.50p 4,091
30/07/2024 2,430.50p 2,430.50p 2,401.88p 2,430.50p 4,142
29/07/2024 2,410.00p 2,410.00p 2,395.75p 2,395.75p 672
26/07/2024 2,379.50p 2,400.12p 2,399.75p 2,378.50p 44
25/07/2024 2,379.50p 2,400.25p 2,349.75p 2,378.50p 0
24/07/2024 2,379.50p 2,379.73p 2,371.55p 2,375.00p 1,856
23/07/2024 2,407.00p 2,407.00p 2,389.95p 2,407.00p 6,116
22/07/2024 2,378.50p 2,381.50p 2,374.00p 2,380.00p 970
19/07/2024 2,386.00p 2,388.50p 2,374.00p 2,376.50p 1,601
18/07/2024 2,381.00p 2,416.00p 2,404.00p 2,404.00p 66
17/07/2024 2,381.00p 2,398.00p 2,380.00p 2,397.50p 3,920
16/07/2024 2,394.00p 2,394.00p 2,374.91p 2,394.00p 3,194
15/07/2024 2,351.50p 2,372.13p 2,358.73p 2,371.50p 742
12/07/2024 2,351.50p 2,359.00p 2,356.50p 2,359.00p 65
11/07/2024 2,351.50p 2,389.00p 2,331.50p 2,356.75p 0
10/07/2024 2,351.50p 2,351.50p 2,341.00p 2,347.50p 183
09/07/2024 2,330.00p 2,342.50p 2,328.50p 2,342.50p 2,964
08/07/2024 2,347.00p 2,344.47p 2,335.75p 2,335.75p 795
05/07/2024 2,347.00p 2,352.06p 2,333.75p 2,333.75p 2,022
04/07/2024 2,347.00p 2,362.18p 2,356.77p 2,359.00p 750
03/07/2024 2,347.00p 2,356.78p 2,346.50p 2,346.50p 1,378
02/07/2024 2,347.00p 2,347.00p 2,339.48p 2,347.00p 6,781
01/07/2024 2,343.50p 2,353.00p 2,340.47p 2,341.25p 303
28/06/2024 2,350.50p 2,342.04p 2,338.59p 2,338.75p 425
27/06/2024 2,350.50p 2,323.59p 2,323.00p 2,323.00p 1
26/06/2024 2,350.50p 2,325.45p 2,319.01p 2,322.75p 149
25/06/2024 2,350.50p 2,350.50p 2,329.00p 2,329.00p 5,268
24/06/2024 2,335.00p 2,348.25p 2,330.50p 2,348.25p 14
21/06/2024 2,309.50p 2,328.63p 2,321.38p 2,322.50p 1,060
20/06/2024 2,309.50p 2,322.57p 2,319.77p 2,320.25p 22
19/06/2024 2,309.50p 2,312.00p 2,306.00p 2,308.00p 1,863
18/06/2024 2,308.00p 2,308.44p 2,306.55p 2,308.00p 13,761
17/06/2024 2,282.50p 2,288.25p 2,285.23p 2,288.25p 84
14/06/2024 2,282.50p 2,287.67p 2,273.23p 2,284.25p 2,176
13/06/2024 2,312.00p 2,290.91p 2,280.88p 2,281.00p 43
12/06/2024 2,312.00p 2,312.00p 2,305.50p 2,307.75p 2,260
11/06/2024 2,296.00p 2,328.45p 2,296.00p 2,296.00p 5,470
10/06/2024 2,336.00p 2,336.00p 2,326.75p 2,326.75p 633
07/06/2024 2,310.50p 2,344.50p 2,325.63p 2,343.25p 505
06/06/2024 2,310.50p 2,340.00p 2,333.50p 2,333.50p 7
05/06/2024 2,310.50p 2,325.50p 2,320.17p 2,325.50p 16
04/06/2024 2,310.50p 2,332.32p 2,310.50p 2,310.50p 4,049
03/06/2024 2,359.50p 2,359.64p 2,323.50p 2,323.50p 495
31/05/2024 2,306.50p 2,331.00p 2,322.36p 2,331.00p 463
30/05/2024 2,306.50p 2,325.62p 2,315.26p 2,321.25p 1,107
29/05/2024 2,306.50p 2,310.50p 2,302.50p 2,307.25p 1,958
28/05/2024 2,321.50p 2,338.13p 2,321.50p 2,321.50p 3,516
27/05/2024 2,334.00p 2,343.00p 2,330.96p 2,340.25p 797
24/05/2024 2,334.00p 2,343.00p 2,330.96p 2,340.25p 797
23/05/2024 2,361.50p 2,361.50p 2,343.58p 2,345.00p 974
22/05/2024 2,365.50p 2,365.50p 2,360.13p 2,365.50p 10,980
21/05/2024 2,375.00p 2,367.75p 2,361.85p 2,367.75p 1,637
20/05/2024 2,375.00p 2,388.78p 2,381.50p 2,381.50p 1,245
17/05/2024 2,375.00p 2,378.85p 2,372.00p 2,372.00p 2,273
16/05/2024 2,369.50p 2,381.25p 2,380.38p 2,381.25p 46
15/05/2024 2,369.50p 2,375.99p 2,369.50p 2,372.25p 537
14/05/2024 2,375.00p 2,375.00p 2,362.23p 2,375.00p 7,945
13/05/2024 2,381.00p 2,384.00p 2,370.00p 2,371.50p 19,431