Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Industrials

(XWIS)
Sector: n/a
5,149.00p
-8.50p -0.16
Last updated: 16:41:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 5,202.00p 5,157.50p 5,150.00p 5,157.50p 1
23/06/2025 5,202.00p 5,163.26p 5,136.00p 5,136.00p 49
20/06/2025 5,202.00p 5,161.00p 5,147.45p 5,156.00p 238
19/06/2025 5,202.00p 5,186.00p 5,124.00p 5,131.50p 1
18/06/2025 5,202.00p 5,202.00p 5,189.00p 5,189.00p 33
17/06/2025 5,160.00p 5,180.00p 5,160.00p 5,179.00p 20
16/06/2025 5,145.00p 5,263.00p 5,164.00p 5,189.50p 22
13/06/2025 5,145.00p 5,179.00p 5,143.00p 5,161.00p 430
12/06/2025 5,177.00p 5,199.00p 5,171.00p 5,175.00p 5
11/06/2025 5,177.00p 5,214.00p 5,198.48p 5,198.50p 153
10/06/2025 5,177.00p 5,238.00p 5,191.50p 5,191.50p 1
09/06/2025 5,177.00p 5,222.00p 5,200.00p 5,200.00p 190
06/06/2025 5,177.00p 5,226.00p 5,199.00p 5,216.50p 5
05/06/2025 5,177.00p 5,208.00p 5,174.00p 5,183.00p 90
04/06/2025 5,138.00p 5,207.00p 5,183.00p 5,193.50p 385
03/06/2025 5,138.00p 5,173.00p 5,125.00p 5,173.00p 0
02/06/2025 5,138.00p 5,158.00p 5,128.50p 5,128.50p 480
30/05/2025 5,185.00p 5,188.00p 5,160.00p 5,165.50p 61
29/05/2025 5,207.00p 5,245.00p 5,111.00p 5,168.00p 410
28/05/2025 5,207.00p 5,193.00p 5,175.00p 5,175.00p 0
27/05/2025 5,207.00p 5,175.00p 5,152.00p 5,174.50p 584
26/05/2025 5,207.00p 5,154.00p 5,044.61p 5,085.00p 21
23/05/2025 5,207.00p 5,154.00p 5,044.61p 5,085.00p 21
22/05/2025 5,207.00p 5,165.00p 5,119.00p 5,125.50p 3
21/05/2025 5,207.00p 5,210.00p 5,180.00p 5,184.00p 54
20/05/2025 5,140.00p 5,238.00p 5,218.00p 5,229.50p 362
19/05/2025 5,140.00p 5,202.00p 5,152.17p 5,202.00p 5
16/05/2025 5,140.00p 5,206.00p 5,185.00p 5,199.50p 0
15/05/2025 5,140.00p 5,177.00p 5,129.32p 5,177.00p 34
14/05/2025 5,141.00p 5,150.00p 5,120.50p 5,120.50p 156
13/05/2025 5,141.00p 5,163.00p 5,123.00p 5,154.50p 106
12/05/2025 5,141.00p 5,152.00p 5,110.50p 5,110.50p 87
09/05/2025 4,987.50p 5,046.00p 4,992.75p 4,992.75p 402
08/05/2025 4,987.50p 5,022.00p 4,987.50p 5,022.00p 89
07/05/2025 4,902.00p 4,956.00p 4,930.00p 4,931.00p 4
06/05/2025 4,902.00p 4,978.00p 4,902.00p 4,934.75p 15
05/05/2025 4,852.00p 4,950.87p 4,907.00p 4,949.50p 158
02/05/2025 4,852.00p 4,950.87p 4,907.00p 4,949.50p 158
01/05/2025 4,852.00p 4,901.75p 4,836.33p 4,901.75p 3,889
30/04/2025 4,773.00p 4,812.50p 4,762.50p 4,794.00p 4
29/04/2025 4,748.50p 4,781.00p 4,755.00p 4,768.50p 136
28/04/2025 4,748.50p 4,804.00p 4,758.75p 4,758.75p 0
25/04/2025 4,748.50p 4,798.00p 4,767.00p 4,767.50p 0
24/04/2025 4,748.50p 4,728.75p 4,653.55p 4,728.75p 544
23/04/2025 4,748.50p 4,748.50p 4,694.50p 4,712.50p 160
22/04/2025 4,559.00p 4,610.00p 4,558.88p 4,596.75p 46
21/04/2025 4,690.50p 4,690.50p 4,641.00p 4,645.50p 12
18/04/2025 4,690.50p 4,690.50p 4,641.00p 4,645.50p 12
17/04/2025 4,690.50p 4,690.50p 4,641.00p 4,645.50p 12
16/04/2025 4,698.50p 4,667.00p 4,632.00p 4,667.00p 0
15/04/2025 4,698.50p 4,703.50p 4,673.73p 4,684.00p 270
14/04/2025 4,679.00p 4,679.50p 4,659.50p 4,663.75p 263
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

Market data

Select a section