Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Industrials

(XWIS)
Sector: n/a
5,189.00p
67.00p 1.31
Last updated: 16:38:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 4,861.00p 4,924.50p 4,891.00p 4,924.50p 660
10/10/2024 4,861.00p 4,883.24p 4,868.50p 4,879.75p 62
09/10/2024 4,861.00p 4,891.25p 4,849.00p 4,891.25p 51
08/10/2024 4,880.00p 4,880.00p 4,862.00p 4,865.25p 719
07/10/2024 4,861.50p 4,880.86p 4,861.50p 4,876.25p 3,152
04/10/2024 4,854.00p 4,864.00p 4,833.05p 4,848.50p 207
03/10/2024 4,854.00p 4,854.47p 4,840.00p 4,843.00p 45
02/10/2024 4,808.00p 4,833.50p 4,808.00p 4,833.50p 2,411
01/10/2024 4,833.50p 4,833.50p 4,813.50p 4,821.75p 155
30/09/2024 4,772.50p 4,818.25p 4,753.75p 4,775.00p 0
27/09/2024 4,772.50p 4,815.00p 4,796.16p 4,815.00p 139
26/09/2024 4,772.50p 4,827.50p 4,800.50p 4,800.50p 21
25/09/2024 4,772.50p 4,790.08p 4,783.50p 4,785.25p 73
24/09/2024 4,772.50p 4,772.50p 4,748.00p 4,762.50p 6
23/09/2024 4,766.00p 4,753.18p 4,722.50p 4,746.00p 17,267
20/09/2024 4,766.00p 4,766.00p 4,739.25p 4,739.25p 38
19/09/2024 4,742.50p 4,781.00p 4,742.50p 4,769.00p 146
18/09/2024 4,719.00p 4,719.00p 4,698.00p 4,709.25p 3
17/09/2024 4,660.50p 4,750.50p 4,679.75p 4,741.75p 0
16/09/2024 4,660.50p 4,708.00p 4,679.75p 4,679.75p 2
13/09/2024 4,660.50p 4,698.25p 4,654.81p 4,655.25p 184
12/09/2024 4,660.50p 4,661.00p 4,630.00p 4,582.75p 222
11/09/2024 4,621.50p 4,621.50p 4,559.50p 4,617.75p 154
10/09/2024 4,625.50p 4,618.50p 4,614.12p 4,617.75p 22
09/09/2024 4,625.50p 4,612.39p 4,583.34p 4,611.25p 16
06/09/2024 4,625.50p 4,592.50p 4,530.75p 4,530.75p 2
05/09/2024 4,625.50p 4,625.50p 4,579.25p 4,579.25p 2
04/09/2024 4,737.00p 4,639.00p 4,631.00p 4,631.00p 598
03/09/2024 4,737.00p 4,686.75p 4,663.00p 4,686.75p 3
02/09/2024 4,737.00p 4,749.00p 4,722.50p 4,718.25p 6
30/08/2024 4,737.00p 4,737.00p 4,710.35p 4,718.25p 10
29/08/2024 4,626.50p 4,717.50p 4,686.00p 4,714.00p 2
28/08/2024 4,626.50p 4,683.50p 4,626.50p 4,668.75p 184
27/08/2024 4,661.00p 4,670.96p 4,635.00p 4,645.50p 68
26/08/2024 4,661.00p 4,657.50p 4,650.00p 4,651.50p 2
23/08/2024 4,661.00p 4,657.50p 4,650.00p 4,651.50p 2
22/08/2024 4,661.00p 4,657.50p 4,650.00p 4,651.50p 2
21/08/2024 4,661.00p 4,662.50p 4,644.50p 4,658.00p 2
20/08/2024 4,661.00p 4,679.90p 4,639.75p 4,639.75p 87
19/08/2024 4,687.50p 4,669.50p 4,655.50p 4,669.50p 3
16/08/2024 4,687.50p 4,687.50p 4,660.00p 4,660.00p 193
15/08/2024 4,596.50p 4,685.50p 4,672.50p 4,679.00p 2
14/08/2024 4,596.50p 4,618.00p 4,605.50p 4,618.00p 2
13/08/2024 4,596.50p 4,589.00p 4,566.50p 4,578.75p 177
12/08/2024 4,596.50p 4,596.50p 4,559.50p 4,559.50p 17
09/08/2024 4,501.00p 4,590.72p 4,559.75p 4,559.75p 406
08/08/2024 4,501.00p 4,610.25p 4,494.00p 4,575.50p 0
07/08/2024 4,501.00p 4,604.00p 4,547.23p 4,589.00p 410
06/08/2024 4,721.00p 4,524.00p 4,482.15p 4,501.00p 225
05/08/2024 4,721.00p 4,474.00p 4,417.50p 4,456.75p 2
02/08/2024 4,721.00p 4,615.98p 4,480.00p 4,485.75p 45
01/08/2024 4,721.00p 4,728.00p 4,645.25p 4,645.25p 704
31/07/2024 4,627.00p 4,739.75p 4,715.50p 4,739.75p 2
30/07/2024 4,627.00p 4,672.75p 4,662.85p 4,672.75p 42
29/07/2024 4,627.00p 4,680.12p 4,643.25p 4,643.25p 279
26/07/2024 4,627.00p 4,653.00p 4,612.09p 4,583.75p 23
25/07/2024 4,627.00p 4,583.75p 4,554.00p 4,583.75p 2
24/07/2024 4,627.00p 4,603.00p 4,595.00p 4,595.00p 2
23/07/2024 4,627.00p 4,664.00p 4,650.00p 4,664.00p 3
22/07/2024 4,627.00p 4,639.00p 4,617.00p 4,638.50p 289
19/07/2024 4,627.00p 4,642.00p 4,611.25p 4,611.25p 810
18/07/2024 4,655.00p 4,700.50p 4,653.50p 4,660.25p 9

Market data

Select a section