Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World EX USA UCITS ETF 1C

(EXUS)
Sector: n/a
$33.51
$0.06 0.17
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $33.62 $33.64 $33.44 $33.51 9,631
20/02/2025 $33.42 $33.61 $33.42 $33.46 14,646
19/02/2025 $33.81 $33.81 $33.41 $33.45 24,820
18/02/2025 $33.74 $33.88 $33.67 $33.88 85,370
17/02/2025 $33.69 $33.79 $33.62 $33.76 20,185
14/02/2025 $33.70 $33.76 $33.61 $33.70 9,557
13/02/2025 $33.80 $33.80 $33.15 $33.53 13,258
12/02/2025 $33.95 $33.95 $32.78 $32.87 17,997
11/02/2025 $32.85 $33.04 $32.77 $32.98 7,551
10/02/2025 $32.90 $32.97 $32.73 $32.97 14,094
07/02/2025 $33.10 $33.10 $32.73 $32.73 120,353
06/02/2025 $32.90 $33.06 $32.85 $32.76 28,157
05/02/2025 $32.62 $32.77 $32.56 $32.76 21,192
04/02/2025 $32.39 $32.57 $32.19 $32.21 3,530
03/02/2025 $33.78 $33.78 $31.77 $32.21 17,500
31/01/2025 $32.90 $32.98 $32.76 $32.81 11,434
30/01/2025 $32.70 $32.90 $32.67 $32.88 15,391
29/01/2025 $32.44 $32.70 $32.44 $32.48 4,897
28/01/2025 $32.54 $32.54 $32.30 $32.48 14,605
27/01/2025 $33.09 $33.09 $32.20 $32.53 11,986
24/01/2025 $32.59 $32.62 $32.40 $32.57 34,497
23/01/2025 $32.12 $32.38 $32.10 $32.38 20,055
22/01/2025 $32.33 $32.35 $32.12 $32.17 6,389
21/01/2025 $31.84 $32.10 $31.80 $32.10 6,557
20/01/2025 $32.55 $32.55 $31.62 $31.97 6,268
17/01/2025 $30.51 $31.67 $30.51 $31.63 6,969
16/01/2025 $31.40 $31.63 $31.24 $31.26 18,261
15/01/2025 $31.75 $31.75 $30.95 $31.26 21,202
14/01/2025 $30.95 $30.98 $30.82 $30.83 11,466
13/01/2025 $30.83 $30.83 $30.49 $30.68 7,317
10/01/2025 $31.34 $31.34 $30.86 $30.86 5,619
09/01/2025 $31.35 $31.45 $31.01 $31.33 22,788
08/01/2025 $31.44 $31.56 $31.15 $31.30 4,871
07/01/2025 $31.53 $31.69 $31.45 $31.55 15,257
06/01/2025 $31.35 $31.67 $31.19 $31.59 6,346
03/01/2025 $30.88 $31.23 $30.88 $31.07 332
02/01/2025 $31.37 $31.37 $31.07 $31.10 15,641
01/01/2025 $31.28 $32.05 $31.13 $31.20 1,899
31/12/2024 $31.28 $32.05 $31.13 $31.20 1,899
30/12/2024 $32.00 $32.00 $30.95 $31.02 11,125
27/12/2024 $31.33 $31.40 $31.16 $31.29 7,238
26/12/2024 $31.16 $31.21 $31.01 $31.13 318
25/12/2024 $31.16 $31.21 $31.01 $31.13 318
24/12/2024 $31.16 $31.21 $31.01 $31.13 318
23/12/2024 $30.95 $31.09 $30.84 $30.86 9,551
20/12/2024 $30.88 $30.98 $30.50 $30.98 5,993
19/12/2024 $31.30 $31.30 $30.98 $31.06 15,063
18/12/2024 $31.99 $32.01 $31.77 $31.79 10,357
17/12/2024 $32.58 $32.58 $31.79 $31.88 9,952
16/12/2024 $32.24 $33.00 $31.90 $31.91 14,340
13/12/2024 $32.20 $32.20 $31.90 $31.95 80,182
12/12/2024 $32.47 $32.48 $32.23 $32.24 93,332
11/12/2024 $32.21 $32.43 $32.20 $32.28 50,754
10/12/2024 $32.44 $32.44 $32.24 $32.25 67,261
09/12/2024 $32.75 $32.75 $32.44 $32.64 11,589
06/12/2024 $32.58 $32.69 $32.55 $32.54 21,642
05/12/2024 $32.61 $32.61 $32.45 $32.58 37,724
04/12/2024 $32.54 $32.54 $32.34 $32.47 40,830
03/12/2024 $32.31 $32.51 $32.31 $32.47 34,640
02/12/2024 $32.08 $32.23 $31.79 $32.12 11,530
29/11/2024 $31.93 $32.08 $31.88 $32.08 20,709
28/11/2024 $31.97 $31.97 $31.67 $31.79 29,131
27/11/2024 $31.64 $31.77 $31.57 $31.74 19,427
26/11/2024 $31.93 $31.93 $31.46 $31.56 369,509
25/11/2024 $31.31 $31.89 $31.31 $31.79 15,223
22/11/2024 $31.64 $31.67 $31.30 $31.51 3,740
21/11/2024 $31.28 $31.51 $31.22 $31.51 8,756
20/11/2024 $31.50 $31.62 $31.27 $31.27 19,138
19/11/2024 $31.49 $31.63 $31.24 $31.34 41,808
18/11/2024 $31.48 $31.95 $31.33 $31.50 19,274
15/11/2024 $31.45 $31.54 $31.32 $31.74 4,990
14/11/2024 $31.51 $31.74 $31.44 $31.74 8,575
13/11/2024 $31.21 $31.60 $31.21 $31.32 107,977
12/11/2024 $31.86 $31.94 $31.58 $31.59 7,893
11/11/2024 $32.29 $32.33 $32.18 $32.18 2,020
08/11/2024 $32.33 $32.38 $32.04 $32.04 3,973
07/11/2024 $32.16 $32.51 $32.08 $32.38 23,582
06/11/2024 $32.38 $32.66 $31.82 $31.92 2,152
05/11/2024 $32.01 $32.43 $32.01 $32.38 3,639
04/11/2024 $32.33 $32.39 $32.11 $32.23 1,436
01/11/2024 $32.12 $32.26 $31.94 $32.08 9,195
31/10/2024 $32.34 $32.34 $31.85 $31.85 6,180
30/10/2024 $32.20 $32.57 $32.20 $32.28 2,714
29/10/2024 $32.59 $32.82 $32.41 $32.41 6,231
28/10/2024 $32.68 $32.68 $32.40 $32.56 4,705
25/10/2024 $32.50 $32.52 $32.37 $32.41 5,304
24/10/2024 $32.63 $33.21 $32.17 $32.26 2,647
23/10/2024 $32.45 $32.56 $32.22 $32.26 8,203
22/10/2024 $32.88 $32.88 $32.41 $32.47 2,986
21/10/2024 $32.88 $33.16 $32.64 $32.64 14,029
18/10/2024 $33.14 $33.14 $32.94 $33.00 3,102
17/10/2024 $32.90 $33.01 $32.89 $32.91 392
16/10/2024 $32.86 $32.97 $32.74 $32.79 4,082
15/10/2024 $33.26 $33.38 $32.97 $32.97 4,096
14/10/2024 $33.25 $33.31 $33.09 $33.22 9,732
11/10/2024 $33.03 $33.23 $32.89 $33.19 5,376
10/10/2024 $33.08 $33.21 $32.91 $32.96 7,149
09/10/2024 $32.96 $33.09 $32.86 $33.06 616
08/10/2024 $33.14 $33.14 $32.85 $32.95 4,483
07/10/2024 $33.38 $33.99 $33.08 $33.19 1,289
04/10/2024 $33.18 $33.32 $33.11 $33.11 1,288
03/10/2024 $33.60 $33.60 $33.01 $33.05 1,724
02/10/2024 $33.43 $33.56 $33.24 $33.31 1,417
01/10/2024 $34.03 $34.03 $33.36 $33.41 16,374
30/09/2024 $34.18 $34.18 $33.67 $33.67 276
27/09/2024 $34.04 $34.05 $33.66 $33.94 3,154
26/09/2024 $34.00 $34.00 $33.70 $33.87 4,077
25/09/2024 $33.50 $33.56 $33.39 $33.38 1,681
24/09/2024 $33.35 $33.44 $33.35 $33.42 484
23/09/2024 $33.25 $33.31 $33.06 $33.24 643
20/09/2024 $33.29 $33.53 $33.05 $33.04 1,682
19/09/2024 $33.34 $33.36 $33.30 $33.36 69
18/09/2024 $32.85 $32.99 $32.79 $32.79 6,163
17/09/2024 $32.97 $33.16 $32.93 $32.98 311,349
16/09/2024 $32.69 $33.05 $32.69 $32.91 5,311
13/09/2024 $32.89 $32.89 $32.83 $32.50 92
12/09/2024 $32.59 $32.65 $32.50 $32.10 1,302
11/09/2024 $32.00 $32.31 $32.00 $32.17 161
10/09/2024 $32.35 $32.36 $32.10 $32.17 831
09/09/2024 $32.40 $32.52 $32.28 $32.36 4,020
06/09/2024 $32.68 $32.71 $32.14 $32.14 107,145
05/09/2024 $32.65 $32.73 $32.60 $32.60 1,088
04/09/2024 $32.66 $32.70 $32.55 $32.67 3,480
03/09/2024 $33.38 $33.39 $32.90 $33.03 3,836
02/09/2024 $33.30 $33.33 $33.15 $33.25 1,330
30/08/2024 $33.37 $33.42 $33.25 $33.25 1,713
29/08/2024 $33.30 $33.37 $33.22 $33.28 10,248
28/08/2024 $33.42 $33.42 $33.18 $33.18 2,138
27/08/2024 $33.33 $33.33 $33.13 $33.19 7,001
26/08/2024 $32.93 $32.96 $32.80 $32.79 4,382
23/08/2024 $32.93 $32.96 $32.80 $32.79 4,382
22/08/2024 $32.93 $32.96 $32.80 $32.79 4,382

Market data

Select a section