Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Industrials

(XWIS)
Sector: n/a
4,560.75p
-29.75p -0.65
Last updated: 16:49:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 4,593.00p 4,623.50p 4,551.50p 4,560.75p 4,370
10/04/2025 4,768.00p 4,772.50p 4,590.50p 4,590.50p 12
09/04/2025 4,430.00p 4,436.50p 4,313.00p 4,413.00p 4,027
08/04/2025 4,498.00p 4,568.43p 4,491.50p 4,516.00p 2,567
07/04/2025 4,343.00p 4,380.50p 4,212.59p 4,368.75p 164
04/04/2025 4,628.00p 4,663.50p 4,470.50p 4,497.25p 2,318
03/04/2025 4,753.00p 4,753.00p 4,665.00p 4,692.75p 1,246
02/04/2025 4,851.50p 4,996.00p 4,831.00p 4,892.25p 209
01/04/2025 4,888.50p 4,896.25p 4,876.00p 4,896.25p 0
31/03/2025 4,888.50p 4,840.75p 4,798.00p 4,840.75p 0
28/03/2025 4,888.50p 4,918.50p 4,882.50p 4,882.50p 117
27/03/2025 5,001.00p 5,001.00p 4,955.50p 4,969.25p 760
26/03/2025 5,021.00p 5,047.00p 5,022.50p 5,022.50p 458
25/03/2025 5,021.00p 5,037.00p 4,999.75p 5,018.00p 0
24/03/2025 5,021.00p 5,021.00p 4,987.64p 5,014.50p 204
21/03/2025 4,977.00p 4,985.50p 4,948.00p 4,967.00p 8
20/03/2025 5,051.00p 5,054.00p 5,001.00p 5,001.00p 102
19/03/2025 4,959.00p 5,020.50p 4,982.50p 5,020.50p 0
18/03/2025 4,959.00p 4,970.25p 4,951.00p 4,970.25p 0
17/03/2025 4,959.00p 4,993.00p 4,929.32p 4,982.00p 50
14/03/2025 4,910.00p 4,937.50p 4,910.00p 4,937.50p 316
13/03/2025 4,886.00p 4,886.00p 4,863.25p 4,863.25p 1
12/03/2025 4,917.00p 4,920.00p 4,896.50p 4,896.50p 2
11/03/2025 4,950.00p 4,953.51p 4,870.25p 4,870.25p 218
10/03/2025 4,969.50p 4,969.50p 4,950.00p 4,963.75p 211
07/03/2025 5,033.00p 5,011.00p 4,963.88p 4,969.25p 182
06/03/2025 5,033.00p 5,033.00p 4,960.00p 5,027.00p 17
05/03/2025 4,995.00p 4,995.00p 4,979.00p 4,988.75p 280
04/03/2025 4,926.00p 4,959.00p 4,922.25p 4,922.25p 2
03/03/2025 5,128.00p 5,128.00p 5,097.50p 5,097.50p 53
28/02/2025 5,057.00p 5,068.00p 5,041.00p 5,061.00p 415
27/02/2025 5,081.00p 5,081.00p 5,079.00p 5,079.50p 3
26/02/2025 5,067.00p 5,074.00p 5,063.00p 5,074.00p 29
25/02/2025 5,174.00p 5,174.00p 4,988.75p 5,015.50p 0
24/02/2025 5,174.00p 5,063.53p 5,038.05p 5,041.00p 7,274
21/02/2025 5,174.00p 5,130.00p 5,077.50p 5,077.50p 0
20/02/2025 5,174.00p 5,177.00p 5,117.50p 5,117.50p 25
19/02/2025 5,172.00p 5,172.00p 5,150.00p 5,156.00p 1
18/02/2025 5,169.00p 5,176.00p 5,172.00p 5,176.00p 0
17/02/2025 5,169.00p 5,153.50p 5,138.33p 5,153.50p 98
14/02/2025 5,169.00p 5,168.50p 5,128.50p 5,132.50p 0
13/02/2025 5,169.00p 5,169.00p 5,148.00p 5,148.00p 2
12/02/2025 5,155.00p 5,145.00p 5,111.00p 5,145.00p 0
11/02/2025 5,155.00p 5,198.85p 5,155.00p 5,178.50p 642
10/02/2025 5,156.00p 5,182.00p 5,156.00p 5,165.00p 178
07/02/2025 5,083.00p 5,140.50p 5,131.00p 5,140.50p 0
06/02/2025 5,083.00p 5,151.00p 5,144.50p 5,077.00p 335
05/02/2025 5,083.00p 5,089.00p 5,077.00p 5,077.00p 72
04/02/2025 5,099.00p 5,115.68p 5,097.50p 5,116.50p 97
03/02/2025 5,099.00p 5,128.28p 5,092.68p 5,116.50p 181
31/01/2025 5,190.00p 5,193.50p 5,190.00p 5,193.50p 1
30/01/2025 5,145.00p 5,163.00p 5,134.00p 5,163.00p 78
29/01/2025 5,117.00p 5,173.19p 5,143.00p 5,143.00p 115
28/01/2025 5,117.00p 5,123.00p 5,117.00p 5,123.00p 5
27/01/2025 5,284.00p 5,170.01p 5,128.50p 5,128.50p 299
24/01/2025 5,284.00p 5,284.00p 5,241.00p 5,241.00p 322
23/01/2025 5,276.00p 5,287.00p 5,265.00p 5,287.00p 195
22/01/2025 5,259.00p 5,259.00p 5,246.08p 5,251.50p 161
21/01/2025 5,187.00p 5,221.50p 5,191.00p 5,221.50p 19
20/01/2025 5,187.00p 5,187.00p 5,170.00p 5,176.00p 6
17/01/2025 5,061.00p 5,189.00p 5,167.00p 5,189.00p 0
16/01/2025 5,061.00p 5,122.00p 5,105.80p 5,078.50p 489
15/01/2025 5,061.00p 5,086.00p 5,054.75p 5,078.50p 55
14/01/2025 5,007.00p 5,034.50p 5,007.00p 5,034.50p 8
13/01/2025 5,003.00p 4,994.00p 4,958.50p 4,994.00p 0
10/01/2025 5,003.00p 5,003.00p 4,973.00p 4,973.00p 1
09/01/2025 4,946.50p 5,023.00p 5,007.50p 5,007.50p 0
08/01/2025 4,946.50p 4,989.00p 4,969.50p 4,981.25p 61
07/01/2025 4,946.50p 4,963.25p 4,928.04p 4,963.25p 320
06/01/2025 4,950.00p 4,973.50p 4,950.00p 4,963.50p 438
03/01/2025 4,927.00p 4,945.25p 4,927.00p 4,945.25p 332
02/01/2025 4,930.00p 4,968.50p 4,930.00p 4,963.50p 963
01/01/2025 4,921.50p 4,906.25p 4,875.25p 4,902.00p 0
31/12/2024 4,921.50p 4,906.25p 4,875.25p 4,902.00p 0
30/12/2024 4,921.50p 4,891.00p 4,881.00p 4,891.00p 0
27/12/2024 4,921.50p 4,938.50p 4,916.75p 4,916.75p 169
26/12/2024 4,889.00p 4,929.79p 4,908.94p 4,913.50p 121
25/12/2024 4,889.00p 4,929.79p 4,908.94p 4,913.50p 121
24/12/2024 4,889.00p 4,929.79p 4,908.94p 4,913.50p 121
23/12/2024 4,889.00p 4,922.50p 4,893.75p 4,893.75p 841
20/12/2024 4,889.00p 4,910.50p 4,837.50p 4,910.50p 73
19/12/2024 4,889.00p 4,902.00p 4,886.25p 4,886.25p 16
18/12/2024 5,048.00p 4,976.82p 4,963.50p 4,963.50p 100
17/12/2024 5,048.00p 4,998.50p 4,969.75p 4,969.75p 1
16/12/2024 5,048.00p 5,012.00p 5,008.00p 5,008.00p 4
13/12/2024 5,048.00p 5,046.00p 5,027.62p 5,038.50p 48
12/12/2024 5,048.00p 5,048.00p 5,036.00p 5,036.00p 0
11/12/2024 5,048.00p 5,056.00p 5,042.00p 5,049.50p 0
10/12/2024 5,048.00p 5,048.00p 5,038.00p 5,039.50p 4
09/12/2024 5,086.00p 5,086.00p 5,054.50p 5,054.50p 2
06/12/2024 5,169.00p 5,123.95p 5,104.50p 5,104.50p 23
05/12/2024 5,169.00p 5,137.00p 5,123.50p 5,123.50p 165
04/12/2024 5,169.00p 5,157.00p 5,145.00p 5,150.50p 1
03/12/2024 5,169.00p 5,177.00p 5,140.50p 5,140.50p 337
02/12/2024 5,145.00p 5,165.00p 5,145.00p 5,158.50p 207
29/11/2024 5,145.00p 5,139.50p 5,120.00p 5,139.50p 0
28/11/2024 5,145.00p 5,132.86p 5,128.00p 5,128.00p 126
27/11/2024 5,145.00p 5,147.00p 5,116.00p 5,116.00p 5
26/11/2024 5,180.00p 5,158.50p 5,146.00p 5,158.50p 10
25/11/2024 5,180.00p 5,180.00p 5,159.00p 5,166.00p 2
22/11/2024 5,036.00p 5,140.00p 5,099.00p 5,080.50p 79
21/11/2024 5,036.00p 5,083.00p 4,978.25p 5,080.50p 0
20/11/2024 5,036.00p 5,000.00p 4,978.25p 4,978.25p 0
19/11/2024 5,036.00p 5,031.60p 4,982.50p 5,002.25p 11
18/11/2024 5,036.00p 5,041.50p 5,025.84p 5,041.50p 62
15/11/2024 5,036.00p 5,047.00p 5,031.50p 5,060.50p 1
14/11/2024 5,078.00p 5,095.00p 5,060.50p 5,060.50p 1
13/11/2024 5,075.00p 5,076.50p 5,034.00p 5,076.50p 0
12/11/2024 5,075.00p 5,110.00p 5,064.50p 5,064.50p 25
11/11/2024 4,995.50p 5,105.00p 5,071.00p 5,089.50p 119
08/11/2024 4,995.50p 5,027.00p 4,995.50p 5,027.00p 241
07/11/2024 5,022.00p 5,044.48p 4,998.25p 4,998.25p 1,174
06/11/2024 4,844.50p 5,030.00p 4,971.50p 4,991.25p 135
05/11/2024 4,844.50p 4,859.25p 4,824.48p 4,859.25p 20
04/11/2024 4,844.50p 4,843.50p 4,822.50p 4,838.00p 147
01/11/2024 4,844.50p 4,844.50p 4,825.00p 4,843.00p 36
31/10/2024 4,830.00p 4,842.50p 4,821.00p 4,842.50p 157
30/10/2024 4,854.00p 4,854.00p 4,852.75p 4,864.50p 32
29/10/2024 4,854.00p 4,908.00p 4,854.00p 4,864.50p 4
28/10/2024 4,890.50p 4,890.50p 4,860.00p 4,881.75p 111
25/10/2024 4,967.00p 4,886.00p 4,862.50p 4,862.50p 363
24/10/2024 4,967.00p 4,878.00p 4,872.00p 4,883.00p 0
23/10/2024 4,967.00p 4,883.00p 4,867.50p 4,883.00p 0
22/10/2024 4,967.00p 4,991.00p 4,905.25p 4,905.25p 206
21/10/2024 4,967.00p 4,974.29p 4,940.00p 4,940.00p 43
18/10/2024 4,960.50p 4,968.50p 4,960.00p 4,960.50p 28
17/10/2024 4,980.00p 4,980.00p 4,966.00p 4,966.00p 651
16/10/2024 4,953.00p 4,955.00p 4,941.72p 4,955.00p 50
15/10/2024 4,953.00p 4,945.00p 4,930.50p 4,930.50p 19
14/10/2024 4,953.00p 4,956.00p 4,932.88p 4,956.00p 270

Market data

Select a section