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

 
     
Date Open High Low Close Volume
Jul 13, 2018 18.75 18.75 18.75 18.77 3,739
Jul 12, 2018 0.00 0.00 0.00 18.77 133
Jul 11, 2018 0.00 0.00 0.00 18.81 0
Jul 10, 2018 0.00 0.00 0.00 18.98 1,072
Jul 9, 2018 0.00 0.00 0.00 18.98 1,547
Jul 6, 2018 0.00 0.00 0.00 18.73 0
Jul 5, 2018 0.00 0.00 0.00 18.62 882
Jul 4, 2018 0.00 0.00 0.00 18.56 355
Jul 3, 2018 18.61 18.61 18.61 18.60 7,837
Jul 2, 2018 18.46 18.49 18.46 18.47 28,986
Jun 29, 2018 18.62 18.62 18.62 18.78 300
Jun 28, 2018 0.00 0.00 0.00 18.51 0
Jun 27, 2018 0.00 0.00 0.00 18.58 0
Jun 26, 2018 0.00 0.00 0.00 18.64 0
Jun 25, 2018 0.00 0.00 0.00 18.61 0
Jun 22, 2018 0.00 0.00 0.00 18.98 0
Jun 21, 2018 0.00 0.00 0.00 18.79 0
Jun 20, 2018 0.00 0.00 0.00 18.98 1,232
Jun 19, 2018 0.00 0.00 0.00 18.91 340
Jun 18, 2018 19.01 19.01 18.97 18.99 7,142
Jun 15, 2018 0.00 0.00 0.00 18.98 0
Jun 14, 2018 0.00 0.00 0.00 19.21 0
Jun 13, 2018 19.33 19.34 19.33 19.32 2,637
Jun 12, 2018 0.00 0.00 0.00 19.41 133
Jun 11, 2018 19.47 19.47 19.47 19.48 685
Jun 8, 2018 0.00 0.00 0.00 19.32 0
Jun 7, 2018 19.45 19.45 19.43 19.45 47,900
Jun 6, 2018 19.23 19.29 19.23 19.33 740
Jun 5, 2018 0.00 0.00 0.00 19.10 695
Jun 4, 2018 19.28 19.28 19.28 19.23 1,046
Jun 1, 2018 19.17 19.17 19.17 19.12 3,834
May 31, 2018 19.21 19.21 19.21 18.97 1,900
May 30, 2018 0.00 0.00 0.00 18.99 349
May 29, 2018 19.29 19.29 19.29 18.95 1
May 28, 2018 19.44 0.00 0.00 19.47 0
May 25, 2018 19.44 19.44 19.44 19.47 4,580
May 24, 2018 19.68 19.68 19.68 19.50 300
May 23, 2018 19.60 19.60 19.60 19.63 4,496
May 22, 2018 19.96 19.98 19.96 19.96 15,987
May 21, 2018 0.00 0.00 0.00 19.81 250
May 18, 2018 0.00 0.00 0.00 19.73 109
May 17, 2018 0.00 0.00 0.00 19.87 0
May 16, 2018 0.00 0.00 0.00 19.79 368
May 15, 2018 19.87 19.88 19.87 19.92 877
May 14, 2018 19.98 0.00 0.00 19.97 0
May 11, 2018 19.98 19.98 19.98 19.96 315
May 10, 2018 19.76 19.85 19.75 19.87 47,470
May 9, 2018 0.00 0.00 0.00 19.65 0
May 8, 2018 0.00 0.00 0.00 19.60 75
May 7, 2018 19.30 0.00 0.00 19.41 0
Showing 1 to 50 of 260