Market data

Select a section

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

(XDWC)
Sector: n/a
$62.16
$0.57 0.92
Last updated: 11:15:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $61.16 $61.60 $60.98 $60.98 231
21/11/2024 $60.84 $61.32 $60.67 $60.98 12,910
20/11/2024 $61.65 $61.65 $60.63 $60.63 2,149
19/11/2024 $61.09 $61.80 $60.44 $61.20 6,064
18/11/2024 $61.29 $61.65 $61.17 $61.44 3,908
15/11/2024 $61.28 $61.31 $60.79 $61.69 8,879
14/11/2024 $62.06 $62.31 $61.69 $61.69 2,143
13/11/2024 $61.65 $62.03 $61.52 $62.03 765
12/11/2024 $62.58 $62.58 $61.52 $61.52 1,324
11/11/2024 $61.80 $62.57 $61.80 $62.53 3,778
08/11/2024 $61.01 $61.65 $60.82 $61.65 2,821
07/11/2024 $60.47 $61.39 $60.14 $61.39 18,836
06/11/2024 $60.02 $60.06 $59.75 $59.87 690
05/11/2024 $58.37 $59.11 $58.30 $59.11 6,027
04/11/2024 $58.25 $58.44 $58.25 $58.44 1
01/11/2024 $58.85 $58.85 $58.58 $58.63 411
31/10/2024 $57.66 $58.26 $57.66 $57.66 3
30/10/2024 $58.66 $58.80 $58.59 $58.72 7,083
29/10/2024 $58.44 $58.44 $58.25 $58.44 2,728
28/10/2024 $58.90 $58.98 $58.79 $58.89 547
25/10/2024 $58.84 $58.84 $58.42 $58.58 160
24/10/2024 $57.75 $58.95 $57.75 $56.97 1,757
23/10/2024 $57.23 $57.27 $56.97 $56.97 118
22/10/2024 $57.73 $57.73 $57.25 $57.48 3,971
21/10/2024 $58.01 $58.01 $57.55 $57.55 87
18/10/2024 $58.10 $58.22 $58.07 $58.22 183
17/10/2024 $57.70 $58.18 $57.70 $57.85 7,027
16/10/2024 $57.87 $57.89 $57.70 $57.70 152
15/10/2024 $58.18 $58.18 $57.68 $57.77 9,892
14/10/2024 $58.07 $58.07 $57.86 $57.99 44,148
11/10/2024 $57.84 $58.08 $57.75 $58.08 1,913
10/10/2024 $58.24 $58.42 $58.08 $58.17 2,640
09/10/2024 $58.03 $58.18 $57.90 $58.17 1,150
08/10/2024 $57.46 $57.92 $57.46 $57.70 9,501
07/10/2024 $57.74 $58.22 $57.86 $57.85 2
04/10/2024 $57.74 $58.42 $57.74 $57.85 4,779
03/10/2024 $57.56 $57.83 $57.55 $57.69 2,173
02/10/2024 $58.63 $58.65 $58.08 $58.44 34,825
01/10/2024 $59.03 $59.21 $58.58 $58.58 6,078
30/09/2024 $59.70 $59.54 $59.01 $59.01 0
27/09/2024 $59.70 $59.82 $59.66 $59.66 755
26/09/2024 $59.88 $60.03 $59.42 $59.42 1,132
25/09/2024 $59.09 $59.14 $58.83 $58.83 151
24/09/2024 $58.37 $58.94 $58.37 $58.93 12,309
23/09/2024 $57.83 $58.26 $57.81 $58.22 19,620
20/09/2024 $58.14 $58.14 $57.58 $57.58 622
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

Market data

Select a section