Xtrackers Russell 2000 UCITS ETF 1C (XRSU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 12:59PM BST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 305.05 | 305.38 | 304.79 | 304.79 | 304.79 | 815 |
| 16 May 2024 | 306.82 | 307.37 | 305.51 | 306.35 | 306.35 | 2,901 |
| 15 May 2024 | 304.33 | 307.91 | 304.33 | 306.78 | 306.78 | 867 |
| 14 May 2024 | 300.78 | 304.45 | 298.93 | 303.39 | 303.39 | 379 |
| 13 May 2024 | 299.89 | 302.94 | 299.89 | 301.47 | 301.47 | 768 |
| 10 May 2024 | 302.58 | 303.58 | 299.33 | 299.47 | 299.47 | 8,679 |
| 09 May 2024 | 297.91 | 300.65 | 297.91 | 300.65 | 300.65 | 669 |
| 08 May 2024 | 299.77 | 300.17 | 297.72 | 298.77 | 298.77 | 3,931 |
| 07 May 2024 | 300.13 | 301.69 | 299.99 | 301.69 | 301.69 | 1,195 |
| 03 May 2024 | 295.00 | 299.05 | 295.00 | 295.58 | 295.58 | 9,011 |
| 02 May 2024 | 290.36 | 291.80 | 288.43 | 290.97 | 290.97 | 1,222 |
| 01 May 2024 | 287.12 | 287.93 | 285.28 | 286.38 | 286.38 | 762 |
| 30 Apr 2024 | 292.41 | 292.77 | 290.24 | 289.98 | 289.98 | 2,219 |
| 29 Apr 2024 | 292.26 | 292.38 | 291.77 | 292.88 | 292.88 | 78 |
| 26 Apr 2024 | 288.06 | 291.35 | 287.96 | 290.00 | 290.00 | 1,254 |
| 25 Apr 2024 | 291.69 | 291.91 | 286.08 | 286.15 | 286.15 | 955 |
| 24 Apr 2024 | 290.68 | 291.55 | 289.41 | 289.58 | 289.58 | 3,285 |
| 23 Apr 2024 | 287.01 | 291.26 | 285.36 | 291.31 | 291.31 | 2,976 |
| 22 Apr 2024 | 285.17 | 285.77 | 283.23 | 283.53 | 283.53 | 1,989 |
| 19 Apr 2024 | 282.61 | 284.78 | 280.65 | 283.22 | 283.22 | 2,889 |
| 18 Apr 2024 | 283.33 | 286.80 | 283.33 | 286.23 | 286.23 | 382 |
| 17 Apr 2024 | 286.18 | 288.42 | 284.64 | 284.64 | 284.64 | 3,045 |
| 16 Apr 2024 | 286.24 | 286.40 | 284.07 | 285.90 | 285.90 | 1,212 |
| 15 Apr 2024 | 292.36 | 293.35 | 290.03 | 289.61 | 289.61 | 1,427 |
| 12 Apr 2024 | 297.06 | 297.19 | 293.39 | 293.61 | 293.61 | 606 |
| 11 Apr 2024 | 294.23 | 296.67 | 292.53 | 294.38 | 294.38 | 3,924 |
| 10 Apr 2024 | 303.02 | 303.61 | 293.60 | 295.76 | 295.76 | 2,219 |
| 09 Apr 2024 | 301.05 | 303.30 | 300.71 | 301.11 | 301.11 | 3,052 |
| 08 Apr 2024 | 299.02 | 302.59 | 298.97 | 301.74 | 301.74 | 50,708 |
| 05 Apr 2024 | 300.39 | 300.39 | 297.03 | 299.80 | 299.80 | 2,161 |
| 04 Apr 2024 | 302.50 | 305.28 | 302.50 | 304.73 | 304.73 | 1,195 |
| 03 Apr 2024 | 300.36 | 302.41 | 298.80 | 302.42 | 302.42 | 6,216 |
| 02 Apr 2024 | 306.99 | 306.99 | 299.64 | 300.17 | 300.17 | 4,643 |
| 28 Mar 2024 | 307.02 | 310.36 | 307.00 | 310.11 | 310.11 | 2,869 |
| 27 Mar 2024 | 302.81 | 305.42 | 302.57 | 305.42 | 305.42 | 1,898 |
| 26 Mar 2024 | 303.01 | 303.98 | 301.63 | 302.17 | 302.17 | 1,643 |
| 25 Mar 2024 | 301.13 | 303.43 | 300.69 | 302.81 | 302.81 | 8,807 |
| 22 Mar 2024 | 305.40 | 306.21 | 301.62 | 301.98 | 301.98 | 6,675 |
| 21 Mar 2024 | 305.13 | 306.46 | 302.75 | 305.34 | 305.34 | 45,714 |
| 20 Mar 2024 | 294.55 | 295.96 | 294.31 | 295.67 | 295.67 | 845 |
| 19 Mar 2024 | 294.32 | 295.68 | 292.22 | 295.68 | 295.68 | 1,487 |
| 18 Mar 2024 | 296.57 | 297.72 | 294.97 | 295.73 | 295.73 | 699 |
| 15 Mar 2024 | 295.56 | 296.43 | 295.24 | 295.52 | 295.52 | 180,951 |
| 14 Mar 2024 | 301.62 | 302.05 | 295.29 | 295.47 | 295.47 | 3,261 |
| 13 Mar 2024 | 299.69 | 301.71 | 299.48 | 301.32 | 301.32 | 9,456 |
| 12 Mar 2024 | 301.17 | 301.36 | 298.00 | 298.77 | 298.77 | 15,640 |
| 11 Mar 2024 | 302.86 | 302.86 | 299.96 | 300.86 | 300.86 | 4,421 |
| 08 Mar 2024 | 303.73 | 307.19 | 302.04 | 303.70 | 303.70 | 2,987 |
| 07 Mar 2024 | 299.00 | 304.49 | 298.71 | 302.83 | 302.83 | 96,013 |
| 06 Mar 2024 | 298.90 | 301.24 | 298.67 | 300.72 | 300.72 | 2,871 |
| 05 Mar 2024 | 300.43 | 300.81 | 298.59 | 299.36 | 299.36 | 2,182 |
| 04 Mar 2024 | 301.02 | 303.76 | 300.92 | 302.70 | 302.70 | 9,808 |
| 01 Mar 2024 | 298.59 | 302.01 | 297.08 | 300.67 | 300.67 | 23,385 |
| 29 Feb 2024 | 296.33 | 301.77 | 295.83 | 297.86 | 297.86 | 1,198 |
| 28 Feb 2024 | 297.23 | 298.23 | 296.42 | 297.55 | 297.55 | 1,196 |
| 27 Feb 2024 | 294.87 | 298.16 | 294.87 | 298.39 | 298.39 | 3,211 |
| 26 Feb 2024 | 291.88 | 294.72 | 291.26 | 294.35 | 294.35 | 1,727 |
| 23 Feb 2024 | 291.39 | 292.55 | 290.98 | 291.90 | 291.90 | 1,352 |
| 22 Feb 2024 | 292.30 | 292.43 | 290.09 | 291.46 | 291.46 | 10,874 |
| 21 Feb 2024 | 291.29 | 291.29 | 289.32 | 289.48 | 289.48 | 1,260 |
| 20 Feb 2024 | 293.44 | 293.82 | 290.84 | 291.16 | 291.16 | 2,554 |
| 19 Feb 2024 | 294.80 | 294.80 | 293.79 | 293.49 | 293.49 | 1,868 |
| 16 Feb 2024 | 298.62 | 299.33 | 294.39 | 296.94 | 296.94 | 5,773 |
| 15 Feb 2024 | 294.38 | 296.94 | 294.07 | 295.37 | 295.37 | 4,808 |
| 14 Feb 2024 | 286.56 | 289.72 | 286.44 | 289.13 | 289.13 | 6,925 |
| 13 Feb 2024 | 297.69 | 297.71 | 285.88 | 288.72 | 288.72 | 11,278 |
| 12 Feb 2024 | 291.53 | 297.21 | 291.53 | 296.95 | 296.95 | 7,851 |
| 09 Feb 2024 | 287.03 | 289.94 | 287.01 | 288.36 | 288.36 | 11,606 |
| 08 Feb 2024 | 282.59 | 285.73 | 281.95 | 285.14 | 285.14 | 80,518 |
| 07 Feb 2024 | 283.35 | 284.88 | 281.52 | 282.79 | 282.79 | 15,489 |
| 06 Feb 2024 | 281.12 | 283.63 | 279.86 | 283.76 | 283.76 | 9,346 |
| 05 Feb 2024 | 283.44 | 283.44 | 278.61 | 279.61 | 279.61 | 1,631 |
| 02 Feb 2024 | 286.41 | 286.62 | 282.00 | 284.35 | 284.35 | 3,349 |
| 01 Feb 2024 | 284.00 | 286.33 | 280.80 | 281.42 | 281.42 | 5,074 |
| 31 Jan 2024 | 291.11 | 291.31 | 287.38 | 287.57 | 287.57 | 2,174 |
| 30 Jan 2024 | 291.97 | 292.10 | 289.28 | 289.85 | 289.85 | 7,184 |
| 29 Jan 2024 | 287.58 | 288.45 | 286.42 | 288.10 | 288.10 | 2,303 |
| 26 Jan 2024 | 286.92 | 289.68 | 286.92 | 287.74 | 287.74 | 3,861 |
| 25 Jan 2024 | 285.45 | 289.51 | 285.17 | 286.83 | 286.83 | 10,296 |
| 24 Jan 2024 | 288.72 | 290.56 | 286.48 | 288.13 | 288.13 | 6,984 |
| 23 Jan 2024 | 288.49 | 290.76 | 286.89 | 286.15 | 286.15 | 5,019 |
| 22 Jan 2024 | 282.87 | 287.92 | 282.51 | 286.69 | 286.69 | 4,984 |
| 19 Jan 2024 | 279.96 | 280.90 | 277.59 | 278.41 | 278.41 | 4,231 |
| 18 Jan 2024 | 277.72 | 279.80 | 277.04 | 278.07 | 278.07 | 4,488 |
| 17 Jan 2024 | 277.24 | 277.81 | 275.23 | 276.95 | 276.95 | 4,905 |
| 16 Jan 2024 | 280.96 | 281.31 | 279.23 | 280.79 | 280.79 | 4,996 |
| 15 Jan 2024 | 282.71 | 283.54 | 281.43 | 283.32 | 283.32 | 1,584 |
| 12 Jan 2024 | 282.88 | 288.23 | 282.43 | 283.70 | 283.70 | 15,301 |
| 11 Jan 2024 | 286.44 | 287.07 | 280.45 | 280.46 | 280.46 | 9,138 |
| 10 Jan 2024 | 285.36 | 286.27 | 282.94 | 284.76 | 284.76 | 4,793 |
| 09 Jan 2024 | 287.15 | 287.21 | 283.97 | 285.60 | 285.60 | 5,232 |
| 08 Jan 2024 | 282.86 | 285.72 | 281.96 | 285.59 | 285.59 | 6,012 |
| 05 Jan 2024 | 283.89 | 286.26 | 279.89 | 284.38 | 284.38 | 4,858 |
| 04 Jan 2024 | 285.51 | 286.17 | 282.85 | 285.74 | 285.74 | 6,445 |
| 03 Jan 2024 | 292.05 | 292.31 | 286.82 | 288.16 | 288.16 | 8,033 |
| 02 Jan 2024 | 295.30 | 296.75 | 291.18 | 293.65 | 293.65 | 6,663 |
| 29 Dec 2023 | 299.53 | 299.53 | 295.54 | 298.59 | 298.59 | 158 |
| 28 Dec 2023 | 300.72 | 300.72 | 298.60 | 298.60 | 298.60 | 696 |
| 27 Dec 2023 | 298.80 | 300.59 | 298.13 | 298.79 | 298.79 | 3,983 |
| 22 Dec 2023 | 290.09 | 292.91 | 290.09 | 292.91 | 292.91 | 610 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.