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

 
     
Date Open High Low Close Volume
Apr 20, 2018 19.86 19.86 19.79 19.72 1,600
Apr 19, 2018 19.73 19.73 19.73 19.75 2,992
Apr 18, 2018 0.00 0.00 0.00 19.71 6
Apr 17, 2018 0.00 0.00 0.00 19.71 0
Apr 16, 2018 19.58 19.65 19.58 19.62 16,292
Apr 13, 2018 19.79 19.79 19.79 19.59 1,014
Apr 12, 2018 0.00 0.00 0.00 19.71 0
Apr 11, 2018 0.00 0.00 0.00 19.54 16,149
Apr 10, 2018 0.00 0.00 0.00 19.66 0
Apr 9, 2018 19.49 0.00 0.00 19.52 0
Apr 6, 2018 19.49 19.51 19.48 19.36 5,597
Apr 5, 2018 0.00 0.00 0.00 19.60 1,071
Apr 4, 2018 0.00 0.00 0.00 19.20 100
Apr 3, 2018 19.14 19.14 19.14 19.24 8,948
Apr 2, 2018 0.00 0.00 0.00 19.55 0
Mar 30, 2018 0.00 0.00 0.00 19.55 212
Mar 29, 2018 0.00 0.00 0.00 19.55 212
Mar 28, 2018 0.00 19.32 19.26 19.55 16,344
Mar 27, 2018 19.63 19.63 19.62 19.55 3,930
Mar 26, 2018 19.47 0.00 0.00 19.30 0
Mar 23, 2018 19.47 19.47 19.45 19.75 1,800
Mar 22, 2018 20.00 20.00 19.70 19.75 1,207
Mar 21, 2018 20.12 20.12 20.12 20.13 3,632
Mar 20, 2018 20.18 20.18 20.18 20.15 555
Mar 19, 2018 0.00 0.00 0.00 19.99 181
Mar 16, 2018 0.00 0.00 0.00 20.23 0
Mar 15, 2018 20.29 20.29 20.29 20.21 1,611
Mar 14, 2018 20.43 20.45 20.43 20.19 5,215
Mar 13, 2018 20.56 20.56 20.51 20.36 1,861
Mar 12, 2018 20.60 20.60 20.51 20.48 4,278
Mar 9, 2018 0.00 0.00 0.00 20.39 0
Mar 8, 2018 0.00 0.00 0.00 20.13 0
Mar 7, 2018 0.00 0.00 0.00 20.07 0
Mar 6, 2018 20.20 20.20 20.20 20.07 1,511
Mar 5, 2018 19.74 19.97 19.74 20.00 2,501
Mar 2, 2018 0.00 0.00 0.00 19.77 0
Mar 1, 2018 20.19 20.19 20.11 20.13 10,099
Feb 28, 2018 20.54 20.54 20.54 20.45 1,250
Feb 27, 2018 20.70 20.70 20.64 20.61 4,339
Feb 26, 2018 0.00 0.00 0.00 20.54 170
Feb 23, 2018 0.00 0.00 0.00 20.32 0
Feb 22, 2018 20.32 20.32 20.32 20.43 2,341
Feb 21, 2018 0.00 0.00 0.00 20.46 1,098
Feb 20, 2018 20.40 20.46 20.25 20.37 147,600
Feb 19, 2018 20.47 20.47 20.47 20.36 2,259
Feb 16, 2018 20.51 20.51 20.46 20.45 936
Feb 15, 2018 20.41 20.41 20.41 20.32 1,723
Feb 14, 2018 0.00 0.00 0.00 20.06 1,325
Feb 13, 2018 0.00 0.00 0.00 19.77 0
Feb 12, 2018 19.81 19.87 19.73 19.73 2,918
Showing 1 to 50 of 260