Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DBI
Xtr MSCI World Energy UCITS (I1HN)
Xtr MSCI World Energy UCITS (I1HN) Historical

I1HN Xtr MSCI World Energy UCITS

47.74

0.20 (0.42%)

Jan 03 2025 - Closed

Delayed by 15 minutes

I1HN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	47.74	0.20	0.42%	47.54	47.91	47.42	0
Jan 02 2025	47.54	2.01	4.41%	45.54	47.66	45.54	0
Dec 30 2024	45.54	-0.17	-0.37%	45.70	45.71	45.53	0
Dec 27 2024	45.70	0.64	1.42%	45.06	45.95	45.06	0
Dec 23 2024	45.06	-0.03	-0.06%	45.09	45.25	44.84	0
Dec 20 2024	45.09	0.06	0.13%	45.03	45.13	44.54	0
Dec 19 2024	45.03	-0.76	-1.65%	45.79	45.79	45.00	0
Dec 18 2024	45.79	0.30	0.66%	45.49	45.97	45.49	0
Dec 17 2024	45.49	-0.86	-1.84%	46.34	46.34	45.32	0
Dec 16 2024	46.34	-0.72	-1.54%	47.07	47.07	46.34	0
Dec 13 2024	47.07	-0.27	-0.56%	47.33	47.66	46.88	0
Dec 12 2024	47.33	-0.21	-0.44%	47.54	47.83	47.26	0
Dec 11 2024	47.54	-0.40	-0.83%	47.94	47.94	47.42	0
Dec 10 2024	47.94	-0.04	-0.07%	47.97	48.02	47.52	0
Dec 09 2024	47.97	0.31	0.65%	47.66	48.14	47.66	0
Dec 06 2024	47.66	-0.63	-1.30%	48.29	48.35	47.51	0
Dec 05 2024	48.29	-0.11	-0.23%	48.40	48.49	48.12	0
Dec 04 2024	48.40	-0.92	-1.86%	49.32	49.57	48.40	0
Dec 03 2024	49.32	0.33	0.67%	48.99	49.57	48.99	0
Dec 02 2024	48.99	-0.40	-0.80%	49.39	50.04	48.92	0
Nov 29 2024	49.39	0.08	0.16%	49.31	49.47	49.15	0
Nov 28 2024	49.31	-0.02	-0.05%	49.34	49.38	49.16	0
Nov 27 2024	49.34	-0.21	-0.42%	49.55	49.55	49.09	0
Nov 26 2024	49.55	-0.47	-0.93%	50.01	50.01	49.30	0
Nov 25 2024	50.01	-1.14	-2.22%	51.15	51.15	50.01	0
Nov 22 2024	51.15	0.47	0.93%	50.68	51.38	50.68	0
Nov 21 2024	50.68	1.03	2.07%	49.65	50.84	49.65	0
Nov 20 2024	49.65	0.33	0.66%	49.32	49.88	49.32	0
Nov 19 2024	49.32	-0.17	-0.34%	49.49	49.65	49.08	0
Nov 18 2024	49.49	0.30	0.61%	49.19	49.54	49.05	0
Nov 15 2024	49.19	0.16	0.33%	49.03	49.59	48.80	0
Nov 14 2024	49.03	0.50	1.03%	48.53	49.31	48.53	0
Nov 13 2024	48.53	0.15	0.30%	48.38	48.53	47.97	0
Nov 12 2024	48.38	0.00	0.00%	48.38	48.85	48.26	0
Nov 11 2024	48.38	0.50	1.05%	47.88	48.73	47.88	0
Nov 08 2024	47.88	0.25	0.52%	47.63	47.94	47.63	0
Nov 07 2024	47.63	-0.20	-0.42%	47.83	48.18	47.45	0
Nov 06 2024	47.83	1.54	3.33%	46.29	48.05	46.29	0
Nov 05 2024	46.29	0.33	0.72%	45.96	46.34	45.96	0
Nov 04 2024	45.96	0.12	0.26%	45.84	46.11	45.66	0
Nov 01 2024	45.84	0.18	0.40%	45.66	46.33	45.66	0
Oct 31 2024	45.66	0.03	0.07%	45.63	45.95	45.39	0
Oct 30 2024	45.63	-0.16	-0.35%	45.79	45.93	45.57	0
Oct 29 2024	45.79	-0.44	-0.94%	46.22	46.47	45.78	0
Oct 28 2024	46.22	-0.61	-1.29%	46.83	46.83	45.56	0
Oct 25 2024	46.83	0.24	0.51%	46.59	46.91	46.40	0
Oct 24 2024	46.59	-0.09	-0.20%	46.68	47.06	46.42	0
Oct 23 2024	46.68	-0.26	-0.56%	46.95	47.07	46.54	0
Oct 22 2024	46.95	0.16	0.34%	46.79	47.08	46.65	0
Oct 21 2024	46.79	0.30	0.63%	46.49	47.20	46.49	0
Oct 18 2024	46.49	-0.30	-0.63%	46.79	47.11	46.43	0
Oct 17 2024	46.79	0.24	0.52%	46.55	47.12	46.50	0
Oct 16 2024	46.55	0.04	0.09%	46.51	46.68	46.27	0
Oct 15 2024	46.51	-1.11	-2.33%	47.62	47.62	46.12	0
Oct 14 2024	47.62	0.05	0.11%	47.56	47.76	47.40	0
Oct 11 2024	47.56	0.13	0.27%	47.43	47.72	47.24	0
Oct 10 2024	47.43	0.50	1.08%	46.93	47.72	46.93	0
Oct 09 2024	46.93	0.16	0.35%	46.76	46.99	46.43	0
Oct 08 2024	46.76	-1.26	-2.62%	48.02	48.02	46.62	0
Oct 07 2024	48.02	0.45	0.95%	47.57	48.18	47.57	0

Xtr MSCI World Energy UC...

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions