XTRACKERS (IE) PUBLIC LIMITED COMPANY X MSCI WORLD FINANCIALS Historic Prices

 
     
Date Open High Low Close Volume
Dec 18, 2018 16.58 16.58 16.56 16.55 2,801
Dec 17, 2018 0.00 0.00 0.00 16.71 0
Dec 14, 2018 0.00 0.00 0.00 16.76 0
Dec 13, 2018 0.00 0.00 0.00 16.88 0
Dec 12, 2018 16.82 16.82 16.82 16.99 1
Dec 11, 2018 0.00 0.00 0.00 16.86 0
Dec 10, 2018 0.00 0.00 0.00 16.66 0
Dec 7, 2018 0.00 0.00 0.00 17.17 0
Dec 6, 2018 0.00 0.00 0.00 16.97 76
Dec 5, 2018 0.00 0.00 0.00 17.61 0
Dec 4, 2018 17.98 17.98 17.98 17.96 286
Dec 3, 2018 0.00 0.00 0.00 18.23 524
Nov 30, 2018 17.98 17.98 17.98 18.00 750
Nov 29, 2018 0.00 0.00 0.00 18.11 0
Nov 28, 2018 0.00 0.00 0.00 17.97 139
Nov 27, 2018 0.00 0.00 0.00 17.94 0
Nov 26, 2018 0.00 0.00 0.00 17.98 0
Nov 23, 2018 0.00 0.00 0.00 17.69 1,767
Nov 22, 2018 0.00 0.00 0.00 17.65 5,382
Nov 21, 2018 0.00 0.00 0.00 17.87 0
Nov 20, 2018 0.00 0.00 0.00 17.64 0
Nov 19, 2018 0.00 0.00 0.00 18.02 0
Nov 16, 2018 18.01 18.09 18.01 18.02 609
Nov 15, 2018 0.00 0.00 0.00 17.87 0
Nov 14, 2018 18.05 18.05 18.05 18.03 785
Nov 13, 2018 0.00 0.00 0.00 18.22 0
Nov 12, 2018 0.00 0.00 0.00 18.00 0
Nov 9, 2018 0.00 0.00 0.00 18.29 0
Nov 8, 2018 0.00 0.00 0.00 18.48 0
Nov 7, 2018 18.40 18.41 18.40 18.26 5,000
Nov 6, 2018 0.00 0.00 0.00 18.15 0
Nov 5, 2018 0.00 0.00 0.00 18.12 167
Nov 2, 2018 0.00 0.00 0.00 17.99 221
Nov 1, 2018 0.00 0.00 0.00 17.95 0
Oct 31, 2018 0.00 0.00 0.00 17.86 210
Oct 30, 2018 17.50 17.50 17.50 17.48 26
Oct 29, 2018 0.00 0.00 0.00 17.55 0
Oct 26, 2018 0.00 0.00 0.00 17.25 0
Oct 25, 2018 17.32 17.32 17.32 17.50 8,257
Oct 24, 2018 0.00 0.00 0.00 17.43 0
Oct 23, 2018 17.55 17.55 17.55 17.65 1,611
Oct 22, 2018 0.00 0.00 0.00 17.98 0
Oct 19, 2018 0.00 0.00 0.00 18.17 0
Oct 18, 2018 18.26 18.26 18.26 18.19 1
Oct 17, 2018 0.00 0.00 0.00 18.27 0
Oct 16, 2018 0.00 0.00 0.00 18.23 0
Oct 15, 2018 0.00 0.00 0.00 18.12 0
Oct 12, 2018 0.00 0.00 0.00 18.07 0
Oct 11, 2018 18.34 18.34 18.32 18.86 29,530
Oct 10, 2018 19.01 19.01 19.01 18.86 302
Showing 1 to 50 of 261