Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Industrials

(XWIS)
Sector: n/a
5,584.00p
-112.00p -1.97
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 5,694.00p 5,694.00p 5,567.00p 5,584.00p 1,146
09/10/2025 5,727.00p 5,795.00p 5,692.10p 5,696.00p 38
08/10/2025 5,668.00p 5,694.50p 5,648.40p 5,694.50p 2,278
07/10/2025 5,671.00p 5,683.00p 5,644.00p 5,644.50p 45
06/10/2025 5,512.00p 5,703.00p 5,662.00p 5,671.50p 1,180
03/10/2025 5,512.00p 5,674.00p 5,661.00p 5,664.00p 0
02/10/2025 5,512.00p 5,669.00p 5,603.18p 5,633.00p 4,087
01/10/2025 5,512.00p 5,599.00p 5,519.00p 5,598.00p 1,166
30/09/2025 5,512.00p 5,583.00p 5,549.00p 5,577.50p 73
29/09/2025 5,512.00p 5,598.00p 5,549.00p 5,582.00p 55
26/09/2025 5,512.00p 5,585.00p 5,565.00p 5,566.00p 539
25/09/2025 5,512.00p 5,613.00p 5,519.00p 5,538.50p 199
24/09/2025 5,512.00p 5,571.04p 5,542.00p 5,567.00p 37
23/09/2025 5,512.00p 5,591.00p 5,544.00p 5,558.00p 124
22/09/2025 5,512.00p 5,537.00p 5,512.00p 5,531.50p 49
19/09/2025 5,483.00p 5,570.00p 5,519.00p 5,520.00p 662
18/09/2025 5,483.00p 5,510.50p 5,446.00p 5,510.50p 64
17/09/2025 5,471.00p 5,491.00p 5,447.00p 5,447.00p 1,937
16/09/2025 5,519.00p 5,522.00p 5,463.00p 5,463.00p 435
15/09/2025 5,499.00p 5,520.00p 5,475.00p 5,506.00p 687
12/09/2025 5,508.00p 5,534.00p 5,491.00p 5,499.00p 2
11/09/2025 5,508.00p 5,541.00p 5,479.00p 5,512.00p 22
10/09/2025 5,483.00p 5,529.00p 5,451.00p 5,453.00p 1
09/09/2025 5,483.00p 5,465.00p 5,419.00p 5,419.00p 1,069
08/09/2025 5,483.00p 5,478.00p 5,441.00p 5,478.00p 116
05/09/2025 5,483.00p 5,482.00p 5,407.50p 5,407.50p 5
04/09/2025 5,483.00p 5,448.50p 5,431.00p 5,448.50p 7
03/09/2025 5,483.00p 5,458.00p 5,415.50p 5,415.50p 109
02/09/2025 5,483.00p 5,477.00p 5,433.00p 5,433.00p 1,837
01/09/2025 5,483.00p 5,486.00p 5,428.00p 5,459.00p 744
29/08/2025 5,483.00p 5,509.00p 5,452.50p 5,452.50p 138
28/08/2025 5,483.00p 5,526.00p 5,483.00p 5,489.50p 104
27/08/2025 5,466.00p 5,547.00p 5,480.00p 5,489.50p 1
26/08/2025 5,466.00p 5,484.00p 5,454.35p 5,482.50p 59
25/08/2025 5,466.00p 5,523.00p 5,472.00p 5,523.00p 29
22/08/2025 5,466.00p 5,523.00p 5,472.00p 5,523.00p 29
21/08/2025 5,466.00p 5,491.00p 5,465.00p 5,475.50p 39
20/08/2025 5,466.00p 5,481.00p 5,470.00p 5,472.50p 10
19/08/2025 5,466.00p 5,496.50p 5,464.00p 5,496.50p 2,135
18/08/2025 5,466.00p 5,469.00p 5,428.00p 5,459.00p 561
15/08/2025 5,466.00p 5,485.00p 5,438.50p 5,438.50p 74
14/08/2025 5,466.00p 5,478.00p 5,423.00p 5,452.50p 19
13/08/2025 5,536.00p 5,513.00p 5,447.00p 5,447.00p 570
12/08/2025 5,536.00p 5,479.00p 5,445.88p 5,478.00p 629
11/08/2025 5,536.00p 5,544.00p 5,450.00p 5,451.50p 0
08/08/2025 5,536.00p 5,506.00p 5,477.00p 5,477.00p 5
07/08/2025 5,536.00p 5,536.00p 5,458.41p 5,460.00p 105
06/08/2025 5,457.00p 5,537.00p 5,487.00p 5,489.00p 10
05/08/2025 5,457.00p 5,543.00p 5,475.00p 5,475.00p 726
04/08/2025 5,457.00p 5,554.00p 5,457.00p 5,492.50p 55
01/08/2025 5,558.00p 5,558.00p 5,399.00p 5,440.50p 37
31/07/2025 5,535.00p 5,581.00p 5,554.00p 5,550.50p 4
30/07/2025 5,535.00p 5,552.00p 5,488.00p 5,540.50p 307
29/07/2025 5,539.00p 5,583.00p 5,529.50p 5,529.50p 5
28/07/2025 5,539.00p 5,612.00p 5,537.50p 5,537.50p 150
25/07/2025 5,427.00p 5,559.00p 5,507.00p 5,551.00p 2
24/07/2025 5,427.00p 5,584.00p 5,520.80p 5,530.00p 625
23/07/2025 5,427.00p 5,483.00p 5,430.00p 5,472.50p 18
22/07/2025 5,427.00p 5,434.00p 5,391.00p 5,398.00p 0
21/07/2025 5,427.00p 5,479.00p 5,434.00p 5,434.00p 183
18/07/2025 5,427.00p 5,485.00p 5,439.00p 5,443.50p 37
17/07/2025 5,427.00p 5,448.00p 5,419.00p 5,448.00p 3
16/07/2025 5,427.00p 5,398.00p 5,347.68p 5,353.00p 25
15/07/2025 5,427.00p 5,437.00p 5,415.50p 5,415.50p 805
14/07/2025 5,389.00p 5,410.00p 5,369.00p 5,410.00p 956
11/07/2025 5,389.00p 5,384.00p 5,337.00p 5,383.00p 11
10/07/2025 5,389.00p 5,389.00p 5,346.00p 5,384.00p 229
09/07/2025 5,285.00p 5,344.00p 5,324.00p 5,339.50p 18
08/07/2025 5,285.00p 5,331.00p 5,299.00p 5,322.00p 4
07/07/2025 5,285.00p 5,320.00p 5,285.00p 5,302.50p 204
04/07/2025 5,293.00p 5,302.00p 5,268.00p 5,288.50p 1
03/07/2025 5,293.00p 5,322.00p 5,276.00p 5,313.00p 30
02/07/2025 5,263.00p 5,295.00p 5,267.98p 5,286.50p 292
01/07/2025 5,263.00p 5,272.00p 5,222.13p 5,241.00p 672
30/06/2025 5,202.00p 5,286.00p 5,251.00p 5,257.50p 3
27/06/2025 5,202.00p 5,253.00p 5,185.00p 5,253.00p 419
26/06/2025 5,202.00p 5,172.00p 5,126.00p 5,172.00p 295
25/06/2025 5,202.00p 5,193.00p 5,106.00p 5,149.00p 4
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

Market data

Select a section