Market data

Select a section

XTrackers (IE) Public Limited Company X S&P 500 Equal Weight ESG Ucits ETF

(XZES)
Sector: n/a
3,969.25p
11.50p 0.29
Last updated: 12:06:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,935.00p 3,957.75p 3,924.30p 3,898.75p 19,477
21/11/2024 3,842.00p 3,898.75p 3,837.93p 3,898.75p 3,900
20/11/2024 3,835.00p 3,835.00p 3,816.50p 3,818.50p 12,619
19/11/2024 3,882.50p 3,844.44p 3,805.56p 3,822.75p 717
18/11/2024 3,882.50p 3,841.75p 3,835.73p 3,841.75p 2,792
15/11/2024 3,882.50p 3,838.32p 3,832.45p 3,856.50p 216
14/11/2024 3,882.50p 3,896.23p 3,856.50p 3,856.50p 2,566
13/11/2024 3,850.50p 3,871.00p 3,845.24p 3,871.00p 667
12/11/2024 3,850.50p 3,855.09p 3,841.80p 3,853.00p 6,882
11/11/2024 3,849.00p 3,849.00p 3,831.94p 3,849.00p 1,544
08/11/2024 3,793.50p 3,811.00p 3,784.38p 3,811.00p 871
07/11/2024 3,793.50p 3,812.18p 3,774.38p 3,777.50p 2,767
06/11/2024 3,817.00p 3,837.50p 3,773.23p 3,781.00p 5,398
05/11/2024 3,653.50p 3,670.00p 3,649.90p 3,670.00p 2,501
04/11/2024 3,656.00p 3,666.58p 3,655.50p 3,664.50p 4,906
01/11/2024 3,679.00p 3,674.00p 3,658.40p 3,669.50p 2,348
31/10/2024 3,679.00p 3,692.25p 3,676.80p 3,692.25p 6,580
30/10/2024 3,695.50p 3,698.31p 3,676.06p 3,692.75p 2,260
29/10/2024 3,699.00p 3,710.88p 3,695.50p 3,695.50p 2,526
28/10/2024 3,706.00p 3,711.00p 3,704.68p 3,711.00p 5,587
25/10/2024 3,713.50p 3,722.62p 3,706.00p 3,706.00p 5,397
24/10/2024 3,749.00p 3,727.53p 3,676.50p 3,715.00p 3,146
23/10/2024 3,749.00p 3,721.91p 3,710.08p 3,710.50p 412
22/10/2024 3,749.00p 3,720.08p 3,701.37p 3,710.50p 461
21/10/2024 3,749.00p 3,750.32p 3,725.75p 3,725.75p 659
18/10/2024 3,749.00p 3,749.00p 3,734.05p 3,739.00p 1,440
17/10/2024 3,709.00p 3,775.05p 3,749.25p 3,749.25p 499
16/10/2024 3,709.00p 3,752.75p 3,731.00p 3,752.75p 1,406
15/10/2024 3,709.00p 3,742.00p 3,728.45p 3,742.00p 455
14/10/2024 3,709.00p 3,729.00p 3,706.10p 3,729.00p 394
11/10/2024 3,674.50p 3,709.00p 3,672.20p 3,709.00p 5,006
10/10/2024 3,643.50p 3,685.75p 3,681.40p 3,685.75p 195
09/10/2024 3,643.50p 3,677.50p 3,651.45p 3,677.50p 174
08/10/2024 3,643.50p 3,653.41p 3,635.36p 3,649.00p 10,522
07/10/2024 3,650.50p 3,664.08p 3,645.09p 3,654.25p 4,442
04/10/2024 3,629.50p 3,671.61p 3,629.50p 3,646.50p 1,029
03/10/2024 3,643.50p 3,644.05p 3,628.23p 3,632.25p 895
02/10/2024 3,597.00p 3,615.25p 3,591.50p 3,615.25p 2,827
01/10/2024 3,591.50p 3,620.88p 3,610.88p 3,615.25p 30
30/09/2024 3,591.50p 3,606.42p 3,590.56p 3,591.00p 1,732
27/09/2024 3,600.00p 3,619.00p 3,589.71p 3,619.00p 767
26/09/2024 3,583.00p 3,588.00p 3,574.50p 3,574.50p 22,198
25/09/2024 3,616.50p 3,589.10p 3,561.10p 3,573.25p 441
24/09/2024 3,616.50p 3,581.58p 3,575.48p 3,578.25p 3,272
23/09/2024 3,616.50p 3,584.02p 3,571.30p 3,572.00p 77
20/09/2024 3,616.50p 3,589.85p 3,563.07p 3,568.50p 3,947
19/09/2024 3,616.50p 3,616.50p 3,591.57p 3,593.50p 6,214
18/09/2024 3,593.00p 3,593.00p 3,568.65p 3,577.75p 5,753
17/09/2024 3,590.50p 3,605.50p 3,577.29p 3,605.50p 37,541
16/09/2024 3,564.50p 3,572.10p 3,559.50p 3,563.00p 467
13/09/2024 3,524.00p 3,570.82p 3,537.10p 3,531.25p 766
12/09/2024 3,524.00p 3,550.52p 3,531.25p 3,491.75p 724
11/09/2024 3,524.00p 3,524.55p 3,491.75p 3,528.50p 9,034
10/09/2024 3,505.50p 3,536.91p 3,513.95p 3,528.50p 2,248
09/09/2024 3,505.50p 3,525.27p 3,489.00p 3,522.50p 4,083
06/09/2024 3,485.50p 3,507.75p 3,480.25p 3,480.25p 4,282
05/09/2024 3,537.00p 3,539.08p 3,499.75p 3,499.75p 114
04/09/2024 3,537.00p 3,547.00p 3,536.23p 3,539.50p 3,498
03/09/2024 3,577.50p 3,583.14p 3,565.46p 3,569.25p 277
02/09/2024 3,577.50p 3,583.84p 3,576.58p 3,579.75p 493
30/08/2024 3,568.50p 3,569.00p 3,554.10p 3,558.50p 743
29/08/2024 3,535.50p 3,561.25p 3,536.10p 3,533.25p 6,043
28/08/2024 3,535.50p 3,541.94p 3,523.59p 3,533.25p 1,109
27/08/2024 3,535.50p 3,543.41p 3,522.50p 3,522.50p 292
26/08/2024 3,526.50p 3,534.41p 3,521.09p 3,521.50p 69
23/08/2024 3,526.50p 3,534.41p 3,521.09p 3,521.50p 69
22/08/2024 3,526.50p 3,534.41p 3,521.09p 3,521.50p 69
21/08/2024 3,526.50p 3,531.03p 3,521.10p 3,526.50p 1,991
20/08/2024 3,543.00p 3,545.05p 3,521.75p 3,521.75p 438
19/08/2024 3,540.50p 3,537.75p 3,522.75p 3,537.75p 39
16/08/2024 3,540.50p 3,549.60p 3,521.35p 3,529.75p 4,009
15/08/2024 3,500.00p 3,539.50p 3,492.68p 3,539.50p 990
14/08/2024 3,499.50p 3,502.85p 3,484.77p 3,497.50p 6,159
13/08/2024 3,486.00p 3,475.75p 3,458.90p 3,475.75p 333
12/08/2024 3,486.00p 3,496.41p 3,468.00p 3,468.00p 1,672
09/08/2024 3,426.50p 3,496.40p 3,470.87p 3,475.75p 367
08/08/2024 3,426.50p 3,478.25p 3,421.05p 3,478.25p 1,859
07/08/2024 3,471.50p 3,496.55p 3,471.50p 3,492.75p 424
06/08/2024 3,435.00p 3,482.00p 3,426.90p 3,458.75p 9,270
05/08/2024 3,475.50p 3,476.00p 3,382.50p 3,412.00p 5,361
02/08/2024 3,582.00p 3,554.58p 3,441.75p 3,441.75p 206
01/08/2024 3,582.00p 3,583.47p 3,549.00p 3,549.00p 2,250
31/07/2024 3,577.50p 3,590.53p 3,575.97p 3,582.75p 405
30/07/2024 3,539.00p 3,555.75p 3,535.91p 3,548.75p 111
29/07/2024 3,530.50p 3,558.03p 3,529.25p 3,529.25p 720
26/07/2024 3,521.50p 3,523.15p 3,488.09p 3,494.25p 401
25/07/2024 3,457.50p 3,494.25p 3,457.50p 3,494.25p 5,625
24/07/2024 3,498.50p 3,500.05p 3,478.50p 3,478.50p 3,633
23/07/2024 3,524.50p 3,529.08p 3,509.00p 3,509.00p 179
22/07/2024 3,524.50p 3,501.00p 3,486.09p 3,501.00p 379
19/07/2024 3,524.50p 3,511.95p 3,481.00p 3,481.00p 4
18/07/2024 3,524.50p 3,545.45p 3,519.83p 3,538.00p 5,622
17/07/2024 3,478.00p 3,535.50p 3,511.41p 3,529.50p 992
16/07/2024 3,478.00p 3,528.25p 3,480.60p 3,528.25p 96
15/07/2024 3,478.00p 3,485.75p 3,475.00p 3,485.75p 3,293
12/07/2024 3,429.50p 3,476.50p 3,456.09p 3,476.50p 352
11/07/2024 3,429.50p 3,458.25p 3,429.50p 3,458.25p 456
10/07/2024 3,415.50p 3,423.36p 3,415.90p 3,418.00p 157
09/07/2024 3,415.50p 3,430.43p 3,415.00p 3,420.00p 800
08/07/2024 3,408.00p 3,415.05p 3,408.00p 3,412.50p 608
05/07/2024 3,400.50p 3,424.91p 3,397.00p 3,398.75p 1,982
04/07/2024 3,429.50p 3,441.37p 3,425.25p 3,425.25p 1,366
03/07/2024 3,473.50p 3,446.28p 3,426.50p 3,426.50p 33
02/07/2024 3,473.50p 3,435.00p 3,427.90p 3,435.00p 205
01/07/2024 3,473.50p 3,479.33p 3,440.83p 3,447.25p 493
28/06/2024 3,473.50p 3,488.85p 3,472.57p 3,480.25p 147
27/06/2024 3,473.50p 3,469.63p 3,461.07p 3,463.00p 92
26/06/2024 3,473.50p 3,478.14p 3,460.00p 3,466.75p 6,238
25/06/2024 3,489.50p 3,496.10p 3,473.00p 3,473.00p 570
24/06/2024 3,486.50p 3,507.75p 3,481.70p 3,507.75p 727
21/06/2024 3,476.00p 3,489.25p 3,476.00p 3,484.50p 881
20/06/2024 3,458.50p 3,475.18p 3,458.50p 3,474.25p 121
19/06/2024 3,449.00p 3,455.43p 3,449.00p 3,449.25p 470
18/06/2024 3,457.50p 3,465.00p 3,440.19p 3,464.25p 1,351
17/06/2024 3,433.00p 3,443.40p 3,428.88p 3,438.75p 356
14/06/2024 3,428.00p 3,432.96p 3,428.00p 3,429.00p 104
13/06/2024 3,435.50p 3,435.50p 3,429.25p 3,429.25p 359
12/06/2024 3,438.00p 3,450.84p 3,437.42p 3,443.50p 2,322
11/06/2024 3,438.00p 3,458.15p 3,433.08p 3,435.25p 3,312
10/06/2024 3,438.00p 3,450.42p 3,437.45p 3,442.25p 1,382
07/06/2024 3,444.50p 3,455.75p 3,431.88p 3,455.75p 1,363
06/06/2024 3,444.50p 3,451.15p 3,443.95p 3,447.25p 257
05/06/2024 3,474.50p 3,441.75p 3,427.35p 3,441.75p 355
04/06/2024 3,474.50p 3,425.63p 3,416.43p 3,419.50p 78
03/06/2024 3,474.50p 3,476.94p 3,429.50p 3,429.50p 25
31/05/2024 3,412.00p 3,428.43p 3,404.27p 3,423.25p 1,318
30/05/2024 3,418.00p 3,410.00p 3,396.56p 3,410.00p 52
29/05/2024 3,418.00p 3,423.91p 3,406.20p 3,410.25p 2,746
28/05/2024 3,459.00p 3,461.39p 3,447.75p 3,447.75p 306
27/05/2024 3,464.50p 3,466.50p 3,457.95p 3,466.50p 100

Market data

Select a section