XTrackers (IE) Public Limited Company X MSCI World Energy
(XDW0)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$51.63
|
$51.63
|
$51.21
|
$51.37
|
11,344
|
|
07/11/2024
|
$51.73
|
$51.87
|
$51.30
|
$51.41
|
14,168
|
|
06/11/2024
|
$51.30
|
$51.45
|
$50.63
|
$51.34
|
199,969
|
|
05/11/2024
|
$50.31
|
$50.51
|
$50.04
|
$50.51
|
10,221
|
|
04/11/2024
|
$49.85
|
$50.20
|
$49.42
|
$50.06
|
2,247
|
|
01/11/2024
|
$49.47
|
$50.22
|
$49.47
|
$49.70
|
6,568
|
|
31/10/2024
|
$49.69
|
$49.76
|
$49.31
|
$49.53
|
4,240
|
|
30/10/2024
|
$49.54
|
$49.79
|
$49.38
|
$49.52
|
2,386
|
|
29/10/2024
|
$49.98
|
$50.16
|
$49.43
|
$49.43
|
3,376
|
|
28/10/2024
|
$50.12
|
$50.12
|
$49.41
|
$49.92
|
17,915
|
|
25/10/2024
|
$50.43
|
$50.69
|
$50.22
|
$50.66
|
2,166
|
|
24/10/2024
|
$50.61
|
$52.05
|
$50.31
|
$50.30
|
2,506
|
|
23/10/2024
|
$50.68
|
$50.93
|
$50.17
|
$50.30
|
9,319
|
|
22/10/2024
|
$50.55
|
$50.85
|
$50.53
|
$50.74
|
25,618
|
|
21/10/2024
|
$50.76
|
$51.24
|
$50.55
|
$50.67
|
1,188
|
|
18/10/2024
|
$50.96
|
$51.06
|
$50.42
|
$50.50
|
18,055
|
|
17/10/2024
|
$50.54
|
$50.91
|
$50.44
|
$50.76
|
14,922
|
|
16/10/2024
|
$50.45
|
$50.79
|
$50.36
|
$50.60
|
11,258
|
|
15/10/2024
|
$51.16
|
$51.55
|
$50.37
|
$50.75
|
15,653
|
|
14/10/2024
|
$52.06
|
$52.14
|
$51.79
|
$51.94
|
17,418
|
|
11/10/2024
|
$51.86
|
$52.18
|
$51.66
|
$52.09
|
7,104
|
|
10/10/2024
|
$51.61
|
$52.03
|
$51.47
|
$51.79
|
3,047
|
|
09/10/2024
|
$51.24
|
$51.47
|
$51.05
|
$51.40
|
14,958
|
|
08/10/2024
|
$52.35
|
$52.66
|
$51.13
|
$51.31
|
15,320
|
|
07/10/2024
|
$52.33
|
$52.83
|
$52.29
|
$52.72
|
12,947
|
|
04/10/2024
|
$51.78
|
$52.27
|
$51.78
|
$52.18
|
5,164
|
|
03/10/2024
|
$50.94
|
$51.64
|
$50.93
|
$51.41
|
2,873
|
|
02/10/2024
|
$50.87
|
$51.45
|
$50.84
|
$50.89
|
15,077
|
|
01/10/2024
|
$49.48
|
$50.44
|
$48.96
|
$50.44
|
60,825
|
|
30/09/2024
|
$49.42
|
$49.58
|
$49.05
|
$49.22
|
33,476
|
|
27/09/2024
|
$48.47
|
$49.11
|
$48.47
|
$49.06
|
1,547
|
|
26/09/2024
|
$49.45
|
$49.45
|
$48.11
|
$48.64
|
34,520
|
|
25/09/2024
|
$50.37
|
$50.41
|
$49.84
|
$49.84
|
7,503
|
|
24/09/2024
|
$50.63
|
$50.80
|
$50.43
|
$50.45
|
6,758
|
|
23/09/2024
|
$49.68
|
$50.50
|
$49.63
|
$50.22
|
8,969
|
|
20/09/2024
|
$50.01
|
$50.03
|
$49.53
|
$49.53
|
69,645
|
|
19/09/2024
|
$49.94
|
$50.22
|
$49.81
|
$50.17
|
1,066
|
|
18/09/2024
|
$49.18
|
$49.29
|
$49.11
|
$49.23
|
6,215
|
|
17/09/2024
|
$48.85
|
$49.26
|
$48.73
|
$49.13
|
16,561
|
|
16/09/2024
|
$48.27
|
$48.71
|
$48.27
|
$48.46
|
1,074
|
|
13/09/2024
|
$48.20
|
$48.54
|
$48.18
|
$48.04
|
4,500
|
|
12/09/2024
|
$47.75
|
$48.10
|
$47.50
|
$48.04
|
4,365
|
|
11/09/2024
|
$47.68
|
$47.97
|
$46.86
|
$47.24
|
24,735
|
|
10/09/2024
|
$48.53
|
$48.70
|
$47.62
|
$47.86
|
28,984
|
|
09/09/2024
|
$48.62
|
$48.78
|
$48.44
|
$48.78
|
3,704
|
|
06/09/2024
|
$49.34
|
$49.34
|
$48.44
|
$48.44
|
3,928
|
|
05/09/2024
|
$49.30
|
$49.64
|
$49.30
|
$49.33
|
19,096
|
|
04/09/2024
|
$49.55
|
$50.01
|
$49.54
|
$49.75
|
12,875
|
|
03/09/2024
|
$51.27
|
$51.28
|
$49.67
|
$49.81
|
7,047
|
|
02/09/2024
|
$51.07
|
$51.27
|
$50.99
|
$50.81
|
4,671
|
|
30/08/2024
|
$51.42
|
$51.44
|
$50.79
|
$50.81
|
3,674
|
|
29/08/2024
|
$50.73
|
$51.14
|
$50.68
|
$51.14
|
2,759
|
|
28/08/2024
|
$50.97
|
$51.25
|
$50.73
|
$50.85
|
25,030
|
|
27/08/2024
|
$51.57
|
$51.85
|
$51.29
|
$51.31
|
5,951
|
|
26/08/2024
|
$50.18
|
$50.29
|
$50.07
|
$50.23
|
4,647
|
|
23/08/2024
|
$50.18
|
$50.29
|
$50.07
|
$50.23
|
4,647
|
|
22/08/2024
|
$50.18
|
$50.29
|
$50.07
|
$50.23
|
4,647
|
|
21/08/2024
|
$50.28
|
$50.57
|
$50.22
|
$50.57
|
10,179
|
|
20/08/2024
|
$51.20
|
$51.23
|
$50.30
|
$50.30
|
3,114
|
|
19/08/2024
|
$50.83
|
$51.65
|
$50.83
|
$51.60
|
5,195
|
|
16/08/2024
|
$50.99
|
$51.05
|
$50.61
|
$50.92
|
1,151
|
|
15/08/2024
|
$50.44
|
$51.11
|
$50.43
|
$51.11
|
3,843
|
|
14/08/2024
|
$50.15
|
$50.35
|
$50.14
|
$50.27
|
20,491
|
|
13/08/2024
|
$50.63
|
$50.63
|
$49.87
|
$50.02
|
4,204
|
|
12/08/2024
|
$50.20
|
$50.57
|
$50.12
|
$50.35
|
17,368
|
|
09/08/2024
|
$50.00
|
$50.03
|
$49.63
|
$49.97
|
5,499
|
|
08/08/2024
|
$49.09
|
$49.63
|
$48.85
|
$49.63
|
9,338
|
|
07/08/2024
|
$48.70
|
$49.62
|
$48.70
|
$49.60
|
10,257
|
|
06/08/2024
|
$48.47
|
$48.92
|
$48.26
|
$48.54
|
35,975
|
|
05/08/2024
|
$49.47
|
$49.48
|
$47.86
|
$47.99
|
16,228
|
|
02/08/2024
|
$50.31
|
$50.66
|
$49.20
|
$49.20
|
5,191
|
|
01/08/2024
|
$51.30
|
$51.83
|
$50.68
|
$50.68
|
1,774
|
|
31/07/2024
|
$51.46
|
$51.92
|
$51.40
|
$51.72
|
16,681
|
|
30/07/2024
|
$50.66
|
$50.93
|
$50.48
|
$50.78
|
12,074
|
|
29/07/2024
|
$51.07
|
$51.32
|
$50.32
|
$50.43
|
3,906
|
|
26/07/2024
|
$50.91
|
$51.11
|
$50.67
|
$50.53
|
6,582
|
|
25/07/2024
|
$50.14
|
$50.58
|
$49.87
|
$50.53
|
9,232
|
|
24/07/2024
|
$50.22
|
$50.62
|
$50.05
|
$50.46
|
23,564
|
|
23/07/2024
|
$51.01
|
$51.08
|
$50.34
|
$50.34
|
6,477
|
|
22/07/2024
|
$51.20
|
$51.35
|
$50.92
|
$51.17
|
4,863
|
|
19/07/2024
|
$51.79
|
$51.81
|
$51.31
|
$51.45
|
81,106
|
|
18/07/2024
|
$51.99
|
$52.15
|
$51.78
|
$52.15
|
8,555
|
|
17/07/2024
|
$51.21
|
$51.94
|
$51.13
|
$51.54
|
21,175
|
|
16/07/2024
|
$51.16
|
$51.27
|
$50.77
|
$51.11
|
47,833
|
|
15/07/2024
|
$50.80
|
$51.42
|
$50.78
|
$51.25
|
76,474
|
|
12/07/2024
|
$50.80
|
$50.96
|
$50.54
|
$50.76
|
7,870
|
|
11/07/2024
|
$50.28
|
$50.70
|
$50.04
|
$50.60
|
3,564
|
|
10/07/2024
|
$49.73
|
$50.13
|
$49.71
|
$50.13
|
2,786
|
|
09/07/2024
|
$50.22
|
$50.44
|
$49.80
|
$49.99
|
22,666
|
|
08/07/2024
|
$50.59
|
$50.61
|
$50.32
|
$50.32
|
14,807
|
|
05/07/2024
|
$51.60
|
$51.86
|
$50.68
|
$50.84
|
11,212
|
|
04/07/2024
|
$51.27
|
$51.61
|
$51.22
|
$51.61
|
8,328
|
|
03/07/2024
|
$51.08
|
$51.31
|
$51.00
|
$51.17
|
12,594
|
|
02/07/2024
|
$50.81
|
$51.28
|
$50.81
|
$51.04
|
31,185
|
|
01/07/2024
|
$51.09
|
$51.26
|
$50.68
|
$50.79
|
6,790
|
|
28/06/2024
|
$50.67
|
$51.05
|
$50.64
|
$50.75
|
8,807
|
|
27/06/2024
|
$50.36
|
$50.70
|
$50.35
|
$50.42
|
11,815
|
|
26/06/2024
|
$50.74
|
$50.79
|
$50.09
|
$50.15
|
66,685
|
|
25/06/2024
|
$50.76
|
$50.86
|
$50.42
|
$50.52
|
11,664
|
|
24/06/2024
|
$49.48
|
$50.47
|
$49.27
|
$50.44
|
14,487
|
|
21/06/2024
|
$49.69
|
$49.90
|
$49.62
|
$49.76
|
11,188
|
|
20/06/2024
|
$49.25
|
$49.92
|
$49.19
|
$49.79
|
6,562
|
|
19/06/2024
|
$49.04
|
$49.29
|
$49.04
|
$49.17
|
12,807
|
|
18/06/2024
|
$48.84
|
$49.44
|
$48.72
|
$49.26
|
25,638
|
|
17/06/2024
|
$48.58
|
$48.80
|
$48.57
|
$48.76
|
7,964
|
|
14/06/2024
|
$49.18
|
$49.18
|
$48.61
|
$48.72
|
11,309
|
|
13/06/2024
|
$49.55
|
$49.90
|
$49.11
|
$49.15
|
8,145
|
|
12/06/2024
|
$50.27
|
$50.61
|
$49.86
|
$49.86
|
8,371
|
|
11/06/2024
|
$50.34
|
$50.34
|
$49.68
|
$50.02
|
19,355
|
|
10/06/2024
|
$49.81
|
$50.36
|
$49.77
|
$50.35
|
24,117
|
|
07/06/2024
|
$50.28
|
$50.47
|
$50.04
|
$50.06
|
8,511
|
|
06/06/2024
|
$50.20
|
$50.27
|
$49.87
|
$50.11
|
13,939
|
|
05/06/2024
|
$49.86
|
$50.11
|
$49.76
|
$49.81
|
18,639
|
|
04/06/2024
|
$50.32
|
$50.54
|
$49.41
|
$49.73
|
73,758
|
|
03/06/2024
|
$51.84
|
$51.96
|
$50.83
|
$50.86
|
8,432
|
|
31/05/2024
|
$50.91
|
$51.24
|
$50.60
|
$51.15
|
10,622
|
|
30/05/2024
|
$50.36
|
$50.81
|
$50.36
|
$50.76
|
2,151
|
|
29/05/2024
|
$51.35
|
$51.48
|
$50.58
|
$50.60
|
2,170
|
|
28/05/2024
|
$51.11
|
$51.30
|
$51.00
|
$51.29
|
9,821
|
|
27/05/2024
|
$50.76
|
$51.05
|
$50.76
|
$51.00
|
250
|
|
24/05/2024
|
$50.76
|
$51.12
|
$50.59
|
$51.00
|
4,781
|
|
23/05/2024
|
$51.13
|
$51.38
|
$50.98
|
$51.01
|
4,237
|
|
22/05/2024
|
$51.64
|
$51.82
|
$51.03
|
$51.16
|
50,756
|
|
21/05/2024
|
$52.05
|
$52.33
|
$51.77
|
$52.22
|
16,576
|
|
20/05/2024
|
$52.33
|
$52.58
|
$52.22
|
$52.25
|
7,257
|
|
17/05/2024
|
$51.71
|
$51.98
|
$51.61
|
$51.97
|
10,161
|
|
16/05/2024
|
$52.03
|
$52.20
|
$51.51
|
$51.87
|
7,731
|
|
15/05/2024
|
$52.09
|
$52.09
|
$51.27
|
$51.85
|
16,500
|
|
14/05/2024
|
$52.04
|
$52.04
|
$51.75
|
$51.80
|
5,177
|
|
13/05/2024
|
$51.98
|
$52.21
|
$51.85
|
$51.85
|
6,187
|
|
10/05/2024
|
$52.44
|
$52.60
|
$52.12
|
$52.25
|
1,494,578
|