Xtrackers (IE) Public Limited Company X Msci World Utilities

(XWUS)
Sector: n/a
3,029.00p
-8.00p -0.26
Last updated: 12:14:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,985.50p 3,037.00p 3,035.11p 3,001.00p 32
21/11/2024 2,985.50p 3,001.00p 2,967.50p 3,001.00p 1,215
20/11/2024 2,954.50p 2,969.01p 2,961.50p 2,961.50p 151
19/11/2024 2,954.50p 2,961.50p 2,954.50p 2,954.75p 796
18/11/2024 2,911.00p 2,953.50p 2,940.23p 2,953.50p 103
15/11/2024 2,911.00p 2,933.50p 2,911.00p 2,908.50p 34
14/11/2024 2,855.00p 2,913.97p 2,895.98p 2,908.50p 671
13/11/2024 2,855.00p 2,912.86p 2,895.75p 2,895.75p 901
12/11/2024 2,855.00p 2,905.86p 2,898.25p 2,898.25p 447
11/11/2024 2,855.00p 2,913.42p 2,905.66p 2,912.50p 2,609
08/11/2024 2,855.00p 2,875.49p 2,843.97p 2,875.25p 2,394
07/11/2024 2,855.00p 2,861.34p 2,855.00p 2,855.75p 482
06/11/2024 2,874.00p 2,887.25p 2,830.14p 2,851.00p 1,893
05/11/2024 2,945.50p 2,873.50p 2,804.25p 2,867.50p 0
04/11/2024 2,945.50p 2,878.02p 2,861.25p 2,861.25p 34
01/11/2024 2,945.50p 2,946.11p 2,909.25p 2,909.25p 221
31/10/2024 2,945.50p 2,948.75p 2,899.37p 2,948.75p 143
30/10/2024 2,945.50p 2,939.75p 2,895.50p 2,909.75p 0
29/10/2024 2,945.50p 2,957.89p 2,917.25p 2,917.25p 1,942
28/10/2024 2,983.50p 2,972.93p 2,961.41p 2,971.50p 565
25/10/2024 2,983.50p 2,978.89p 2,964.50p 2,964.50p 528
24/10/2024 2,983.50p 3,020.50p 2,968.25p 2,987.50p 0
23/10/2024 2,983.50p 2,989.83p 2,983.50p 2,987.50p 590
22/10/2024 2,987.50p 2,981.40p 2,971.05p 2,975.50p 2,810
21/10/2024 2,987.50p 3,000.91p 2,990.00p 2,990.00p 265
18/10/2024 2,987.50p 2,992.25p 2,985.84p 2,992.25p 1,347
17/10/2024 2,955.00p 3,061.75p 2,999.00p 3,009.00p 0
16/10/2024 2,955.00p 3,010.75p 2,944.00p 2,999.00p 0
15/10/2024 2,955.00p 2,962.00p 2,947.10p 2,962.00p 432
14/10/2024 2,930.00p 2,937.75p 2,915.41p 2,937.75p 157
11/10/2024 2,879.50p 2,901.75p 2,879.00p 2,901.75p 6,879
10/10/2024 2,895.50p 2,916.40p 2,891.54p 2,897.75p 821
09/10/2024 2,895.50p 2,917.31p 2,894.75p 2,894.75p 1,374
08/10/2024 2,939.00p 2,914.25p 2,903.16p 2,914.25p 325
07/10/2024 2,939.00p 2,954.30p 2,924.00p 2,941.25p 2,344
04/10/2024 2,897.50p 2,959.81p 2,941.25p 2,941.25p 1,205
03/10/2024 2,897.50p 2,982.97p 2,958.39p 2,962.75p 1,870
02/10/2024 2,897.50p 2,947.90p 2,933.75p 2,933.75p 3
01/10/2024 2,897.50p 2,949.50p 2,901.50p 2,948.00p 0
30/09/2024 2,897.50p 2,906.10p 2,901.50p 2,901.50p 344
27/09/2024 2,897.50p 2,908.75p 2,890.50p 2,908.75p 92
26/09/2024 2,894.50p 2,909.92p 2,894.75p 2,894.75p 225
25/09/2024 2,894.50p 2,900.84p 2,890.48p 2,899.25p 267
24/09/2024 2,847.00p 2,904.12p 2,901.81p 2,903.25p 552
23/09/2024 2,847.00p 2,905.00p 2,897.90p 2,905.00p 163
20/09/2024 2,847.00p 2,872.50p 2,847.00p 2,871.50p 803
19/09/2024 2,891.00p 2,875.00p 2,834.00p 2,834.00p 2,431
18/09/2024 2,891.00p 2,906.47p 2,882.09p 2,890.75p 127
17/09/2024 2,891.00p 2,914.75p 2,909.49p 2,914.75p 397
16/09/2024 2,891.00p 2,904.26p 2,887.60p 2,894.00p 2,360
13/09/2024 2,884.00p 2,886.00p 2,883.00p 2,863.75p 141
12/09/2024 2,861.50p 2,865.94p 2,863.75p 2,859.00p 2
11/09/2024 2,861.50p 2,864.50p 2,851.10p 2,859.00p 1,236
10/09/2024 2,843.50p 2,878.39p 2,864.59p 2,873.50p 24
09/09/2024 2,843.50p 2,850.43p 2,829.60p 2,849.75p 23
06/09/2024 2,843.50p 2,843.50p 2,822.56p 2,831.25p 726
05/09/2024 2,843.00p 2,850.89p 2,834.00p 2,834.00p 363
04/09/2024 2,785.50p 2,843.88p 2,815.01p 2,833.00p 497
03/09/2024 2,785.50p 2,825.75p 2,803.18p 2,825.75p 111
02/09/2024 2,785.50p 2,819.90p 2,809.61p 2,802.75p 487
30/08/2024 2,785.50p 2,807.59p 2,794.03p 2,802.75p 1,802
29/08/2024 2,785.50p 2,788.90p 2,765.60p 2,784.50p 950
28/08/2024 2,792.00p 2,788.94p 2,775.63p 2,787.50p 108
27/08/2024 2,792.00p 2,794.00p 2,772.50p 2,772.50p 1,283
26/08/2024 2,789.00p 2,787.39p 2,774.62p 2,780.25p 3
23/08/2024 2,789.00p 2,787.39p 2,774.62p 2,780.25p 3
22/08/2024 2,789.00p 2,787.39p 2,774.62p 2,780.25p 3
21/08/2024 2,789.00p 2,790.43p 2,786.00p 2,788.50p 1,122
20/08/2024 2,774.50p 2,792.92p 2,784.59p 2,786.50p 40
19/08/2024 2,774.50p 2,794.41p 2,785.59p 2,791.50p 2
16/08/2024 2,774.50p 2,791.75p 2,774.50p 2,791.75p 7,261
15/08/2024 2,796.50p 2,795.19p 2,782.31p 2,782.50p 510
14/08/2024 2,796.50p 2,799.25p 2,775.59p 2,799.25p 1
13/08/2024 2,796.50p 2,796.50p 2,788.59p 2,790.00p 585
12/08/2024 2,779.50p 2,779.43p 2,774.75p 2,774.75p 775
09/08/2024 2,779.50p 2,791.40p 2,769.12p 2,771.00p 1,746
08/08/2024 2,788.00p 2,797.88p 2,774.45p 2,791.00p 418
07/08/2024 2,752.50p 2,806.90p 2,794.74p 2,804.50p 3
06/08/2024 2,752.50p 2,775.90p 2,744.50p 2,764.75p 1,717
05/08/2024 2,824.00p 2,824.00p 2,746.18p 2,756.75p 1,796
02/08/2024 2,682.50p 2,813.87p 2,772.12p 2,777.25p 139
01/08/2024 2,682.50p 2,774.00p 2,753.63p 2,774.00p 2
31/07/2024 2,682.50p 2,760.38p 2,733.63p 2,748.25p 231
30/07/2024 2,682.50p 2,718.80p 2,715.00p 2,715.00p 36
29/07/2024 2,682.50p 2,718.39p 2,707.12p 2,709.00p 130
26/07/2024 2,682.50p 2,701.42p 2,695.10p 2,695.75p 2
25/07/2024 2,682.50p 2,706.90p 2,682.50p 2,695.75p 511
24/07/2024 2,658.50p 2,675.25p 2,658.50p 2,675.25p 1,304
23/07/2024 2,656.00p 2,670.38p 2,658.60p 2,666.25p 21
22/07/2024 2,656.00p 2,673.00p 2,659.44p 2,673.00p 488
19/07/2024 2,656.00p 2,661.27p 2,644.25p 2,644.25p 382
18/07/2024 2,631.00p 2,687.50p 2,614.00p 2,664.00p 0
17/07/2024 2,631.00p 2,649.50p 2,628.65p 2,649.50p 38
16/07/2024 2,631.00p 2,640.93p 2,632.00p 2,632.00p 1
15/07/2024 2,631.00p 2,642.89p 2,627.60p 2,629.25p 2
12/07/2024 2,631.00p 2,686.58p 2,676.61p 2,683.25p 336
11/07/2024 2,631.00p 2,675.00p 2,673.40p 2,675.00p 1
10/07/2024 2,631.00p 2,633.93p 2,626.58p 2,633.25p 3
09/07/2024 2,631.00p 2,634.91p 2,626.09p 2,630.50p 3
08/07/2024 2,631.00p 2,631.00p 2,611.11p 2,614.75p 22
05/07/2024 2,625.50p 2,632.73p 2,628.25p 2,628.25p 283
04/07/2024 2,625.50p 2,637.87p 2,624.64p 2,630.25p 3
03/07/2024 2,625.50p 2,638.88p 2,625.50p 2,627.00p 4,566
02/07/2024 2,645.50p 2,621.89p 2,610.61p 2,611.00p 649
01/07/2024 2,645.50p 2,677.25p 2,614.25p 2,627.75p 0
28/06/2024 2,645.50p 2,645.50p 2,624.50p 2,624.50p 362
27/06/2024 2,656.50p 2,646.91p 2,632.12p 2,642.00p 3
26/06/2024 2,656.50p 2,654.28p 2,636.11p 2,652.50p 181
25/06/2024 2,656.50p 2,658.41p 2,652.60p 2,656.00p 2
24/06/2024 2,656.50p 2,665.75p 2,650.57p 2,665.75p 77
21/06/2024 2,656.50p 2,673.08p 2,656.73p 2,659.50p 247
20/06/2024 2,656.50p 2,659.41p 2,649.00p 2,649.00p 722
19/06/2024 2,636.00p 2,627.38p 2,615.62p 2,619.25p 2
18/06/2024 2,636.00p 2,627.75p 2,609.60p 2,627.75p 5
17/06/2024 2,636.00p 2,636.00p 2,620.11p 2,629.50p 742
14/06/2024 2,727.50p 2,645.00p 2,633.83p 2,645.00p 760
13/06/2024 2,727.50p 2,640.58p 2,632.50p 2,632.50p 1
12/06/2024 2,727.50p 2,653.72p 2,641.10p 2,645.50p 77
11/06/2024 2,727.50p 2,665.25p 2,650.61p 2,665.25p 3
10/06/2024 2,727.50p 2,678.40p 2,658.33p 2,676.75p 415
07/06/2024 2,727.50p 2,684.38p 2,672.13p 2,679.75p 2
06/06/2024 2,727.50p 2,711.91p 2,702.60p 2,702.75p 2
05/06/2024 2,727.50p 2,727.50p 2,712.61p 2,717.75p 48
04/06/2024 2,704.50p 2,723.38p 2,702.00p 2,702.00p 279
03/06/2024 2,704.50p 2,732.37p 2,715.25p 2,715.25p 2
31/05/2024 2,704.50p 2,713.00p 2,699.12p 2,713.00p 2
30/05/2024 2,704.50p 2,682.41p 2,673.10p 2,676.75p 2
29/05/2024 2,704.50p 2,685.64p 2,660.25p 2,660.25p 331
28/05/2024 2,704.50p 2,721.30p 2,701.59p 2,706.00p 469
27/05/2024 2,727.50p 2,700.75p 2,685.10p 2,700.75p 3