Market data

Select a section

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

(EXUS)
Sector: n/a
$32.04
$-0.34 -1.06
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $32.60 $32.82 $32.60 $32.81 5,763
20/08/2024 $32.74 $32.75 $32.55 $32.55 4,927
19/08/2024 $32.43 $32.67 $32.39 $32.65 17,624
16/08/2024 $32.49 $32.49 $32.12 $32.19 9,571
15/08/2024 $31.82 $32.24 $31.82 $32.24 10,050
14/08/2024 $31.79 $31.91 $31.65 $31.70 8,084
13/08/2024 $31.53 $31.53 $31.14 $31.45 3,526
12/08/2024 $31.12 $31.15 $31.03 $31.12 11,127
09/08/2024 $30.99 $31.17 $30.92 $31.00 478
08/08/2024 $30.82 $30.90 $30.54 $30.89 2,764
07/08/2024 $30.87 $30.98 $30.85 $30.91 488
06/08/2024 $30.25 $30.42 $30.09 $30.23 9,106
05/08/2024 $29.92 $30.34 $29.55 $30.16 6,557
02/08/2024 $31.25 $31.25 $30.69 $30.70 10,169
01/08/2024 $32.07 $32.07 $31.49 $31.50 119,301
31/07/2024 $32.23 $32.48 $32.21 $32.23 2,191
30/07/2024 $31.77 $31.88 $31.76 $31.78 9,313
29/07/2024 $31.80 $31.87 $31.68 $31.68 4,251
26/07/2024 $31.60 $31.79 $31.60 $31.56 3,337
25/07/2024 $31.65 $31.65 $31.33 $31.56 4,494
24/07/2024 $31.90 $31.94 $31.85 $31.86 1,181
23/07/2024 $32.12 $32.19 $31.92 $32.08 879
22/07/2024 $31.99 $32.21 $31.99 $32.12 8,755
19/07/2024 $32.25 $32.25 $31.90 $31.90 3,092
18/07/2024 $32.62 $32.66 $32.23 $32.23 8,444
17/07/2024 $32.51 $32.52 $32.41 $32.42 703
16/07/2024 $32.32 $32.44 $32.28 $32.44 6,821
15/07/2024 $32.77 $32.77 $32.53 $32.53 7,742
12/07/2024 $32.41 $32.77 $32.41 $32.76 9,066
11/07/2024 $32.16 $32.47 $32.16 $32.42 8,803
10/07/2024 $32.00 $32.15 $32.00 $32.15 2,916
09/07/2024 $31.98 $31.98 $31.72 $31.72 1,412
08/07/2024 $31.82 $32.11 $31.82 $31.97 19,950
05/07/2024 $32.10 $32.18 $31.91 $31.98 62,973
04/07/2024 $31.95 $32.05 $31.95 $32.05 2,137
03/07/2024 $31.58 $31.91 $31.58 $31.87 5,031
02/07/2024 $31.46 $31.46 $31.24 $31.37 1,866
01/07/2024 $31.85 $31.85 $31.34 $31.38 8,475
28/06/2024 $31.38 $31.49 $31.32 $31.37 4,372
27/06/2024 $31.31 $31.41 $31.31 $31.31 5,638
26/06/2024 $31.69 $31.69 $31.26 $31.27 14,568
25/06/2024 $31.79 $31.79 $31.44 $31.48 6,083
24/06/2024 $31.36 $31.54 $31.36 $31.54 702
21/06/2024 $31.32 $31.32 $31.11 $31.15 720
20/06/2024 $31.50 $31.74 $31.04 $31.42 0
19/06/2024 $31.50 $31.50 $31.28 $31.28 485
18/06/2024 $31.19 $31.34 $31.19 $31.26 7,995
17/06/2024 $31.00 $31.08 $30.98 $31.08 4,978
14/06/2024 $31.22 $31.22 $31.00 $31.11 802
13/06/2024 $31.90 $31.90 $31.42 $31.42 3,758
12/06/2024 $31.66 $32.12 $31.66 $32.08 2,002
11/06/2024 $31.90 $31.94 $31.48 $31.51 3,734
10/06/2024 $31.98 $31.98 $31.72 $31.83 831
07/06/2024 $32.40 $32.52 $31.96 $31.98 335,283
06/06/2024 $32.23 $32.24 $32.21 $32.24 539
05/06/2024 $32.20 $32.20 $32.04 $32.04 1,680
04/06/2024 $32.07 $32.07 $31.90 $31.90 17
03/06/2024 $31.99 $32.11 $31.97 $32.06 4,531
31/05/2024 $31.81 $31.83 $31.72 $31.72 3,493
30/05/2024 $31.51 $31.70 $31.51 $31.68 1,111
29/05/2024 $31.56 $31.58 $31.38 $31.38 873
28/05/2024 $32.35 $32.35 $31.92 $31.94 5,826
27/05/2024 $31.69 $31.92 $31.69 $31.92 3,248
24/05/2024 $31.69 $31.92 $31.69 $31.92 3,248
23/05/2024 $32.05 $32.05 $31.82 $31.84 885
22/05/2024 $31.98 $31.99 $31.87 $31.89 17,285
21/05/2024 $32.35 $32.35 $32.05 $32.10 20,790
20/05/2024 $32.26 $32.28 $32.22 $32.28 1,098
17/05/2024 $32.12 $32.13 $32.12 $32.13 604
16/05/2024 $32.16 $32.23 $32.09 $32.09 4,478
15/05/2024 $31.97 $32.15 $31.90 $32.15 2,445
14/05/2024 $31.67 $31.80 $31.67 $31.79 806
13/05/2024 $31.65 $31.73 $31.60 $31.68 13,565
10/05/2024 $31.71 $31.74 $31.65 $31.67 1,464

Market data

Select a section