UK markets closed

X MSCI World Minimum Volatility ETF 1C (XDEB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,267.50-0.50 (-0.02%)
At close: 03:55PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,268.003,282.003,264.003,267.503,267.504,279
02 May 20243,261.003,275.003,261.003,268.003,268.006,235
01 May 20243,250.003,253.003,242.003,257.503,257.502,161
30 Apr 20243,265.873,265.873,263.003,258.503,258.5036
29 Apr 20243,276.003,279.003,267.003,267.003,267.0013,894
26 Apr 20243,281.003,292.003,275.003,287.003,287.003,449
25 Apr 20243,314.003,314.003,271.093,275.003,275.002,372
24 Apr 20243,308.003,308.003,299.003,300.503,300.50312
23 Apr 20243,319.003,326.003,315.003,320.503,320.50170
22 Apr 20243,320.003,327.003,320.003,319.003,319.00268
19 Apr 20243,251.003,274.003,247.003,278.503,278.501,585
18 Apr 20243,240.003,255.003,240.003,252.003,252.004,032
17 Apr 20243,240.003,251.003,240.003,238.503,238.505,967
16 Apr 20243,246.003,246.003,242.153,248.003,248.0067
15 Apr 20243,274.003,275.003,271.003,269.003,269.002,900
12 Apr 20243,279.003,286.003,279.003,281.503,281.50557
11 Apr 20243,279.003,279.003,265.003,272.003,272.002,108
10 Apr 20243,275.003,284.003,262.003,279.503,279.502,538
09 Apr 20243,272.003,275.003,263.003,267.503,267.501,603
08 Apr 20243,291.003,291.003,282.123,287.003,287.00187
05 Apr 20243,287.003,290.003,285.003,291.003,291.00974
04 Apr 20243,303.003,311.003,300.003,307.003,307.001,086
03 Apr 20243,318.003,325.003,313.003,313.003,313.001,327
02 Apr 20243,336.003,341.003,326.003,325.503,325.501,202
28 Mar 20243,340.003,351.003,340.003,345.503,345.501,044
27 Mar 20243,335.003,335.003,327.003,333.003,333.001,453
26 Mar 20243,316.003,318.003,310.003,320.503,320.50435
25 Mar 20243,316.003,323.243,310.003,312.503,312.503,283
22 Mar 20243,336.003,343.003,333.003,333.003,333.00365
21 Mar 20243,294.003,317.123,294.003,323.503,323.50842
20 Mar 20243,298.003,306.853,298.003,299.003,299.001,679
19 Mar 20243,289.003,293.003,288.003,292.503,292.50118
18 Mar 20243,276.003,285.003,274.003,289.003,289.002,343
15 Mar 20243,278.003,278.003,274.153,270.503,270.50293
14 Mar 20243,266.003,272.003,266.003,269.503,269.5019,475
13 Mar 20243,271.003,275.003,271.003,276.503,276.50125
12 Mar 20243,274.003,287.003,274.003,276.003,276.00358
11 Mar 20243,250.003,254.003,244.003,255.003,255.002,385
08 Mar 20243,250.003,250.003,243.003,252.503,252.50245
07 Mar 20243,261.003,270.003,259.003,260.503,260.501,064
06 Mar 20243,256.003,256.003,248.003,260.503,260.50365
05 Mar 20243,246.273,246.273,246.273,245.003,245.002,654
04 Mar 20243,258.003,261.003,250.123,251.003,251.002,110
01 Mar 20243,267.003,267.003,260.003,260.503,260.501,853
29 Feb 20243,258.003,274.003,254.003,266.003,266.00169
28 Feb 20243,267.003,270.003,264.923,270.003,270.0025,328
27 Feb 20243,253.003,264.003,253.003,255.003,255.00242
26 Feb 20243,271.003,277.003,263.003,263.003,263.001,877
23 Feb 20243,262.003,276.003,262.003,277.503,277.5092
22 Feb 20243,261.003,261.003,261.003,254.503,254.5057
21 Feb 20243,245.003,248.823,243.003,243.503,243.50597
20 Feb 20243,239.003,248.513,239.003,244.503,244.502,160
19 Feb 20243,237.003,248.003,236.003,246.503,246.50324
16 Feb 20243,247.003,247.883,243.003,244.503,244.5080
15 Feb 20243,232.003,232.003,224.003,233.503,233.50900
14 Feb 20243,217.003,220.003,216.003,221.003,221.006,424
13 Feb 20243,206.003,209.003,203.003,203.503,203.50342
12 Feb 20243,209.003,209.003,209.003,213.003,213.0011
09 Feb 20243,213.003,214.003,207.003,207.003,207.00305
08 Feb 20243,223.003,227.853,221.003,210.503,210.5089
07 Feb 20243,230.003,230.003,221.003,232.503,232.50135
06 Feb 20243,235.003,235.003,229.003,235.503,235.50343
05 Feb 20243,252.003,252.003,252.003,244.503,244.5080
02 Feb 20243,239.003,239.003,230.003,238.503,238.504,006
01 Feb 20243,224.003,224.003,221.003,218.003,218.00778
31 Jan 20243,236.003,236.003,221.003,227.003,227.00415
30 Jan 20243,217.003,224.003,217.003,228.003,228.00373
29 Jan 20243,209.003,218.003,209.003,218.003,218.00372
26 Jan 20243,206.003,207.003,203.003,206.003,206.001,132
25 Jan 20243,194.003,199.003,194.003,199.003,199.00807
24 Jan 20243,199.003,211.403,198.283,199.503,199.50826
23 Jan 20243,193.003,193.353,193.003,202.003,202.00314
22 Jan 20243,199.003,199.003,193.003,196.003,196.00385
19 Jan 20243,189.003,194.723,185.283,193.503,193.504,452
18 Jan 20243,175.003,175.213,169.003,171.503,171.50624
17 Jan 20243,180.003,189.003,170.003,185.503,185.506,252
16 Jan 20243,201.003,202.003,197.283,196.503,196.501,317
15 Jan 20243,188.003,190.003,188.003,189.003,189.004,921
12 Jan 20243,167.003,172.723,166.003,175.003,175.001,723
11 Jan 20243,159.003,159.003,159.003,159.003,159.00-
10 Jan 20243,167.003,172.003,160.003,166.003,166.00965
09 Jan 20243,158.003,161.003,157.793,159.503,159.50895
08 Jan 20243,149.003,149.003,139.003,141.503,141.501,813
05 Jan 20243,161.003,161.733,148.003,148.003,148.002,826
04 Jan 20243,161.003,167.003,161.003,171.003,171.004,178
03 Jan 20243,180.003,180.003,171.003,173.503,173.503,579
02 Jan 20243,141.003,173.653,141.003,170.003,170.002,078
29 Dec 20233,137.003,137.003,134.573,132.003,132.00528
28 Dec 20233,129.003,129.003,123.003,130.003,130.006
27 Dec 20233,103.333,109.003,103.333,105.003,105.00278
22 Dec 20233,104.003,104.003,103.003,098.503,098.50291
21 Dec 20233,107.003,110.003,095.003,105.503,105.5012,909
20 Dec 20233,114.003,121.913,110.003,110.003,110.003,952
19 Dec 20233,094.003,101.163,094.003,096.503,096.50994
18 Dec 20233,099.003,114.003,099.003,118.003,118.00932
15 Dec 20233,100.003,107.653,088.003,096.003,096.001,391
14 Dec 20233,150.003,150.003,110.003,111.503,111.50262
13 Dec 20233,158.003,165.003,154.003,164.003,164.002,008
12 Dec 20233,142.003,149.003,142.003,149.003,149.001,036
11 Dec 20233,117.003,132.003,117.003,134.503,134.50644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...