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

 
     
Date Open High Low Close Volume
Sep 21, 2018 0.00 0.00 0.00 19.68 0
Sep 20, 2018 0.00 0.00 0.00 19.64 0
Sep 19, 2018 0.00 0.00 0.00 19.44 0
Sep 18, 2018 0.00 0.00 0.00 19.19 0
Sep 17, 2018 19.12 19.12 19.12 19.10 400
Sep 14, 2018 0.00 0.00 0.00 19.10 0
Sep 13, 2018 0.00 0.00 0.00 18.98 0
Sep 12, 2018 0.00 0.00 0.00 19.01 6,313
Sep 11, 2018 0.00 0.00 0.00 18.99 0
Sep 10, 2018 0.00 0.00 0.00 19.08 1,664
Sep 7, 2018 0.00 0.00 0.00 18.99 0
Sep 6, 2018 19.13 19.13 19.13 19.04 750
Sep 5, 2018 19.14 19.14 19.14 19.15 60
Sep 4, 2018 19.17 19.17 19.17 19.12 2,412
Sep 3, 2018 19.24 19.24 19.24 19.21 53,786
Aug 31, 2018 0.00 0.00 0.00 19.13 0
Aug 30, 2018 0.00 0.00 0.00 19.28 0
Aug 29, 2018 19.37 19.63 19.37 19.45 929
Aug 28, 2018 0.00 0.00 0.00 19.43 206
Aug 27, 2018 0.00 0.00 0.00 19.19 0
Aug 24, 2018 0.00 0.00 0.00 19.19 0
Aug 23, 2018 19.20 19.20 19.20 19.15 384
Aug 22, 2018 0.00 0.00 0.00 19.29 0
Aug 21, 2018 19.21 19.27 19.18 19.26 13,782
Aug 20, 2018 19.06 19.06 19.06 19.13 614
Aug 17, 2018 0.00 0.00 0.00 19.04 0
Aug 16, 2018 18.87 19.02 18.87 19.04 650
Aug 15, 2018 0.00 0.00 0.00 18.79 0
Aug 14, 2018 19.00 19.00 19.00 18.95 3,800
Aug 13, 2018 19.13 19.13 19.01 18.99 990
Aug 10, 2018 0.00 0.00 0.00 19.08 0
Aug 9, 2018 0.00 0.00 0.00 19.41 0
Aug 8, 2018 0.00 0.00 0.00 19.42 0
Aug 7, 2018 0.00 0.00 0.00 19.42 0
Aug 6, 2018 0.00 0.00 0.00 19.27 0
Aug 3, 2018 0.00 0.00 0.00 19.25 0
Aug 2, 2018 19.10 19.23 19.10 19.17 1,397
Aug 1, 2018 0.00 0.00 0.00 19.38 0
Jul 31, 2018 0.00 0.00 0.00 19.40 0
Jul 30, 2018 0.00 0.00 0.00 19.49 0
Jul 27, 2018 0.00 0.00 0.00 19.43 0
Jul 26, 2018 0.00 0.00 0.00 19.40 0
Jul 25, 2018 0.00 0.00 0.00 19.24 231
Jul 24, 2018 19.27 19.34 19.27 19.36 2,460
Jul 23, 2018 19.00 19.00 19.00 19.17 190
Jul 20, 2018 0.00 0.00 0.00 19.02 0
Jul 19, 2018 0.00 0.00 0.00 18.97 0
Jul 18, 2018 19.01 19.01 19.01 19.08 4,040
Jul 17, 2018 19.03 19.03 18.99 19.01 1,680
Jul 16, 2018 18.75 0.00 0.00 18.90 190
Showing 1 to 50 of 261