Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Consumer Disc

(XDWC)
Sector: n/a
$58.06
$1.15 2.02
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $57.63 $58.06 $57.63 $58.06 392
18/09/2024 $56.99 $57.00 $56.80 $56.91 521
17/09/2024 $56.96 $57.36 $56.96 $57.36 10,424
16/09/2024 $56.68 $56.77 $56.65 $56.65 1,867
13/09/2024 $56.68 $56.90 $56.68 $56.14 18
12/09/2024 $56.03 $56.14 $56.03 $54.67 1
11/09/2024 $55.40 $55.40 $54.38 $54.99 7,028
10/09/2024 $55.08 $55.19 $54.73 $54.99 35,137
09/09/2024 $54.92 $54.92 $54.77 $54.77 447
06/09/2024 $55.27 $55.70 $54.46 $54.46 601
05/09/2024 $54.75 $55.97 $54.99 $55.41 142
04/09/2024 $54.75 $55.32 $54.75 $55.32 327
03/09/2024 $55.86 $55.86 $55.62 $55.62 10,598
02/09/2024 $55.76 $56.35 $56.15 $56.15 5
30/08/2024 $55.76 $55.78 $55.71 $55.73 1,887
29/08/2024 $55.57 $55.80 $55.57 $55.80 240
28/08/2024 $55.83 $55.96 $55.34 $55.38 15,896
27/08/2024 $56.00 $56.00 $55.65 $55.70 16,302
26/08/2024 $55.67 $56.51 $55.80 $55.90 0
23/08/2024 $55.67 $56.51 $55.80 $55.90 0
22/08/2024 $55.67 $56.51 $55.80 $55.90 0
21/08/2024 $55.67 $56.06 $55.67 $56.06 74
20/08/2024 $55.70 $55.70 $55.52 $55.52 9,920
19/08/2024 $55.12 $55.40 $55.12 $55.33 2,954
16/08/2024 $54.93 $54.93 $54.82 $54.82 20
15/08/2024 $53.55 $54.58 $53.55 $54.58 259
14/08/2024 $53.32 $53.32 $53.16 $53.16 1,106
13/08/2024 $52.26 $52.62 $52.26 $52.62 2,820
12/08/2024 $51.82 $51.97 $51.82 $51.97 99
09/08/2024 $51.00 $52.29 $51.74 $52.08 0
08/08/2024 $51.00 $51.87 $50.88 $51.87 83
07/08/2024 $51.61 $52.10 $51.61 $52.10 279
06/08/2024 $51.50 $51.72 $51.07 $51.36 25,170
05/08/2024 $51.36 $51.49 $49.39 $51.29 4,154
02/08/2024 $52.88 $52.88 $52.04 $52.11 807
01/08/2024 $55.90 $55.90 $54.78 $54.78 10
31/07/2024 $55.60 $55.85 $55.60 $55.85 48
30/07/2024 $55.41 $55.41 $54.93 $54.93 15,133
29/07/2024 $54.85 $55.00 $54.85 $54.99 9,709
26/07/2024 $54.38 $54.58 $54.38 $54.53 3,341
25/07/2024 $54.20 $54.54 $54.08 $54.53 10
24/07/2024 $55.58 $55.58 $54.99 $54.99 213
23/07/2024 $56.40 $56.67 $56.40 $56.67 6,074
22/07/2024 $56.18 $56.24 $56.18 $56.21 523
19/07/2024 $56.21 $56.21 $55.79 $55.78 1,015
18/07/2024 $57.20 $57.30 $56.58 $56.58 9,016
17/07/2024 $57.60 $57.63 $57.17 $57.17 776
16/07/2024 $57.35 $57.63 $57.35 $57.63 23,154
15/07/2024 $57.81 $57.96 $57.51 $57.83 3,905
12/07/2024 $57.70 $57.79 $57.70 $57.78 220
11/07/2024 $57.42 $57.42 $57.42 $57.42 50
10/07/2024 $57.13 $57.15 $57.06 $57.06 67
09/07/2024 $56.71 $56.92 $56.71 $56.92 5,461
08/07/2024 $57.04 $57.04 $56.86 $56.98 262
05/07/2024 $56.62 $56.77 $56.58 $56.72 331
04/07/2024 $56.66 $56.67 $56.55 $56.67 784
03/07/2024 $56.28 $56.60 $56.28 $56.38 268
02/07/2024 $55.33 $55.88 $55.20 $55.88 25,332
01/07/2024 $55.53 $55.61 $55.37 $55.37 1,590
28/06/2024 $55.96 $55.96 $55.61 $55.62 1,541
27/06/2024 $55.46 $55.62 $55.46 $55.51 715
26/06/2024 $54.70 $55.15 $54.60 $55.15 1,951
25/06/2024 $54.90 $55.10 $54.85 $55.09 10,664
24/06/2024 $55.02 $55.30 $55.02 $55.21 947
21/06/2024 $54.60 $54.73 $54.51 $54.72 1,455
20/06/2024 $54.57 $54.71 $54.49 $54.62 2,402
19/06/2024 $54.51 $54.54 $54.26 $54.40 0
18/06/2024 $54.51 $54.53 $54.26 $54.26 26,121
17/06/2024 $53.88 $54.20 $53.88 $54.20 1,786
14/06/2024 $54.14 $54.16 $53.93 $53.93 2,036
13/06/2024 $55.06 $55.06 $54.60 $54.60 5,586
12/06/2024 $55.28 $55.29 $54.42 $55.21 5,072
11/06/2024 $54.34 $54.71 $54.24 $54.28 4,743
10/06/2024 $54.37 $54.61 $54.30 $54.61 525
07/06/2024 $54.51 $55.67 $53.95 $54.77 0
06/06/2024 $54.51 $54.74 $54.51 $54.74 254
05/06/2024 $54.25 $54.32 $54.12 $54.32 25,226
04/06/2024 $54.04 $54.05 $53.94 $53.94 7,697
03/06/2024 $54.15 $54.17 $54.01 $54.15 7,370
31/05/2024 $53.68 $54.10 $53.48 $53.47 863
30/05/2024 $53.67 $53.84 $53.67 $53.84 995
29/05/2024 $53.66 $53.67 $53.65 $53.67 840
28/05/2024 $54.28 $54.30 $53.98 $53.98 3,947
27/05/2024 $53.92 $54.21 $53.92 $54.21 1,135
24/05/2024 $53.92 $54.21 $53.92 $54.21 1,135
23/05/2024 $54.51 $54.61 $54.06 $54.16 3,297
22/05/2024 $54.61 $55.03 $54.61 $54.61 8,355
21/05/2024 $54.78 $54.78 $54.67 $54.67 33
20/05/2024 $55.07 $55.43 $55.08 $55.13 0
17/05/2024 $55.07 $55.18 $54.94 $55.15 458
16/05/2024 $55.16 $55.47 $55.13 $55.26 0
15/05/2024 $55.16 $55.37 $55.16 $55.33 772
14/05/2024 $54.73 $54.98 $54.73 $54.98 8,929
13/05/2024 $54.94 $54.94 $54.85 $54.85 673
10/05/2024 $55.23 $55.33 $54.90 $54.90 113
09/05/2024 $54.84 $55.26 $54.84 $55.26 8
08/05/2024 $54.98 $54.98 $54.85 $54.87 506
07/05/2024 $55.24 $55.32 $55.24 $55.32 138
06/05/2024 $54.53 $55.18 $54.52 $54.88 324
03/05/2024 $54.53 $55.18 $54.52 $54.88 324
02/05/2024 $54.02 $54.18 $53.99 $53.99 3,067
01/05/2024 $53.45 $53.58 $53.39 $53.49 3,581
30/04/2024 $54.91 $54.91 $54.24 $54.24 3,335
29/04/2024 $54.66 $55.00 $54.58 $54.74 7,332
26/04/2024 $53.97 $54.27 $53.89 $54.10 6
25/04/2024 $53.52 $53.58 $52.90 $53.07 9,710
24/04/2024 $54.17 $54.17 $53.79 $53.79 135
23/04/2024 $53.51 $53.51 $53.51 $53.51 10,341
22/04/2024 $52.76 $52.94 $52.68 $52.68 871
19/04/2024 $54.01 $52.97 $52.78 $52.97 25
18/04/2024 $54.01 $53.81 $53.25 $53.71 0
17/04/2024 $54.01 $54.10 $53.56 $53.56 2,964
16/04/2024 $53.72 $53.92 $53.72 $53.80 1,532
15/04/2024 $55.27 $55.27 $54.78 $54.78 162
12/04/2024 $55.76 $55.76 $54.95 $54.94 38
11/04/2024 $55.09 $55.47 $55.00 $55.22 8,971
10/04/2024 $55.11 $55.31 $55.11 $55.31 9,712
09/04/2024 $55.85 $56.10 $55.67 $55.67 5,825
08/04/2024 $55.83 $56.02 $55.83 $56.01 1,360
05/04/2024 $55.10 $55.35 $55.10 $55.35 820
04/04/2024 $55.88 $56.10 $55.88 $56.10 412
03/04/2024 $55.36 $55.80 $55.33 $55.80 2,656
02/04/2024 $56.16 $56.27 $55.37 $55.41 1,026
01/04/2024 $56.56 $56.66 $56.56 $56.57 4,458
29/03/2024 $56.56 $56.66 $56.56 $56.57 4,458
28/03/2024 $56.56 $56.66 $56.56 $56.57 4,458
27/03/2024 $56.34 $56.54 $56.31 $56.40 2,997
26/03/2024 $56.43 $56.56 $56.33 $56.33 9,716
25/03/2024 $56.05 $56.17 $56.01 $56.17 1,552
22/03/2024 $56.20 $56.25 $56.18 $56.19 783
21/03/2024 $56.60 $56.78 $56.60 $56.75 704
20/03/2024 $55.70 $55.70 $55.64 $55.64 267

Market data

Select a section