XTrackers (IE) Public Limited Company X MSCI World Financials
(XDWF)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$34.68
|
$34.71
|
$34.54
|
$34.53
|
1,471
|
|
11/11/2024
|
$34.62
|
$34.92
|
$34.59
|
$34.83
|
6,020
|
|
08/11/2024
|
$34.44
|
$34.45
|
$34.21
|
$34.39
|
2,496
|
|
07/11/2024
|
$34.73
|
$34.76
|
$34.42
|
$34.42
|
4,815
|
|
06/11/2024
|
$34.00
|
$34.46
|
$34.00
|
$34.26
|
1,862
|
|
05/11/2024
|
$33.01
|
$33.19
|
$32.95
|
$33.19
|
597
|
|
04/11/2024
|
$33.06
|
$33.09
|
$32.92
|
$32.94
|
1,961
|
|
01/11/2024
|
$32.91
|
$33.19
|
$32.91
|
$33.10
|
57
|
|
31/10/2024
|
$33.12
|
$33.20
|
$32.94
|
$32.99
|
4,336
|
|
30/10/2024
|
$33.21
|
$33.40
|
$33.20
|
$33.26
|
7,863
|
|
29/10/2024
|
$33.36
|
$33.43
|
$33.21
|
$33.26
|
1,367
|
|
28/10/2024
|
$33.15
|
$33.29
|
$32.90
|
$33.29
|
254
|
|
25/10/2024
|
$33.28
|
$33.38
|
$33.09
|
$33.09
|
12,784
|
|
24/10/2024
|
$33.34
|
$33.35
|
$33.16
|
$33.16
|
8,074
|
|
23/10/2024
|
$33.30
|
$33.30
|
$33.14
|
$33.16
|
988
|
|
22/10/2024
|
$33.14
|
$33.40
|
$33.14
|
$33.27
|
2,399
|
|
21/10/2024
|
$33.70
|
$33.74
|
$33.40
|
$33.40
|
4,838
|
|
18/10/2024
|
$33.76
|
$33.80
|
$33.66
|
$33.73
|
2,774
|
|
17/10/2024
|
$33.44
|
$33.73
|
$33.44
|
$33.70
|
1,970
|
|
16/10/2024
|
$33.26
|
$33.47
|
$33.23
|
$33.44
|
2,220
|
|
15/10/2024
|
$33.27
|
$33.39
|
$33.22
|
$33.39
|
3,965
|
|
14/10/2024
|
$33.11
|
$33.20
|
$33.05
|
$33.19
|
20,109
|
|
11/10/2024
|
$32.56
|
$33.06
|
$32.56
|
$33.06
|
3,065
|
|
10/10/2024
|
$32.56
|
$32.59
|
$32.54
|
$32.56
|
1,668
|
|
09/10/2024
|
$32.23
|
$32.60
|
$32.23
|
$32.60
|
4,296
|
|
08/10/2024
|
$32.40
|
$32.43
|
$32.27
|
$32.42
|
1,005
|
|
07/10/2024
|
$32.57
|
$32.59
|
$32.55
|
$32.57
|
12,211
|
|
04/10/2024
|
$32.45
|
$32.45
|
$32.45
|
$32.45
|
57
|
|
03/10/2024
|
$32.39
|
$32.39
|
$32.11
|
$32.15
|
4,271
|
|
02/10/2024
|
$32.43
|
$32.45
|
$32.26
|
$32.41
|
1,670
|
|
01/10/2024
|
$32.34
|
$32.65
|
$32.34
|
$32.37
|
1,634
|
|
30/09/2024
|
$32.65
|
$32.70
|
$32.52
|
$32.58
|
1,975
|
|
27/09/2024
|
$32.66
|
$32.75
|
$32.54
|
$32.75
|
9,806
|
|
26/09/2024
|
$32.53
|
$32.58
|
$32.48
|
$32.57
|
1,755
|
|
25/09/2024
|
$32.43
|
$32.43
|
$32.25
|
$32.24
|
95
|
|
24/09/2024
|
$32.53
|
$32.67
|
$32.51
|
$32.51
|
9,134
|
|
23/09/2024
|
$32.59
|
$32.62
|
$32.51
|
$32.62
|
22,273
|
|
20/09/2024
|
$32.60
|
$32.60
|
$32.47
|
$32.47
|
174
|
|
19/09/2024
|
$32.49
|
$32.55
|
$32.48
|
$32.18
|
51,458
|
|
18/09/2024
|
$32.32
|
$32.32
|
$32.17
|
$32.18
|
778
|
|
17/09/2024
|
$32.21
|
$32.34
|
$32.21
|
$32.31
|
445
|
|
16/09/2024
|
$31.85
|
$32.01
|
$31.85
|
$32.01
|
990
|
|
13/09/2024
|
$31.78
|
$31.86
|
$31.70
|
$31.55
|
4,689
|
|
12/09/2024
|
$31.58
|
$31.58
|
$31.50
|
$31.07
|
60
|
|
11/09/2024
|
$31.43
|
$31.52
|
$30.97
|
$31.37
|
19,915
|
|
10/09/2024
|
$31.37
|
$31.86
|
$31.37
|
$31.37
|
3,705
|
|
09/09/2024
|
$31.47
|
$31.76
|
$31.47
|
$31.75
|
730
|
|
06/09/2024
|
$31.79
|
$31.79
|
$31.48
|
$31.48
|
6,353
|
|
05/09/2024
|
$32.04
|
$32.04
|
$31.83
|
$31.83
|
100
|
|
04/09/2024
|
$31.78
|
$32.14
|
$31.78
|
$32.06
|
56,892
|
|
03/09/2024
|
$32.70
|
$32.70
|
$32.13
|
$32.22
|
142,612
|
|
02/09/2024
|
$32.31
|
$32.38
|
$32.23
|
$32.06
|
4,877
|
|
30/08/2024
|
$32.15
|
$32.40
|
$32.06
|
$32.06
|
744
|
|
29/08/2024
|
$32.05
|
$32.05
|
$31.97
|
$32.05
|
660
|
|
28/08/2024
|
$31.81
|
$31.98
|
$31.80
|
$31.93
|
10,387
|
|
27/08/2024
|
$31.70
|
$31.76
|
$31.70
|
$31.76
|
1,480
|
|
26/08/2024
|
$31.25
|
$31.27
|
$31.25
|
$31.25
|
2,861
|
|
23/08/2024
|
$31.25
|
$31.27
|
$31.25
|
$31.25
|
2,861
|
|
22/08/2024
|
$31.25
|
$31.27
|
$31.25
|
$31.25
|
2,861
|
|
21/08/2024
|
$31.21
|
$31.30
|
$31.14
|
$31.17
|
12,352
|
|
20/08/2024
|
$31.22
|
$31.27
|
$31.16
|
$31.16
|
16,452
|
|
19/08/2024
|
$31.06
|
$31.29
|
$31.06
|
$31.28
|
360
|
|
16/08/2024
|
$30.86
|
$30.93
|
$30.77
|
$30.93
|
2,007
|
|
15/08/2024
|
$30.52
|
$30.82
|
$30.49
|
$30.82
|
1,958
|
|
14/08/2024
|
$30.18
|
$30.33
|
$30.18
|
$30.33
|
723
|
|
13/08/2024
|
$29.92
|
$29.95
|
$29.84
|
$29.95
|
3,058
|
|
12/08/2024
|
$29.77
|
$29.85
|
$29.77
|
$29.77
|
2,959
|
|
09/08/2024
|
$29.77
|
$29.79
|
$29.63
|
$29.75
|
14,747
|
|
08/08/2024
|
$29.14
|
$29.60
|
$29.14
|
$29.59
|
593
|
|
07/08/2024
|
$29.36
|
$29.65
|
$29.30
|
$29.60
|
597
|
|
06/08/2024
|
$28.95
|
$28.99
|
$28.72
|
$28.99
|
8,476
|
|
05/08/2024
|
$28.98
|
$29.32
|
$28.47
|
$29.57
|
1,884
|
|
02/08/2024
|
$30.34
|
$30.34
|
$29.57
|
$29.57
|
676,801
|
|
01/08/2024
|
$31.43
|
$31.43
|
$30.63
|
$30.64
|
991
|
|
31/07/2024
|
$31.34
|
$31.36
|
$31.31
|
$31.31
|
2,185
|
|
30/07/2024
|
$30.95
|
$31.20
|
$30.91
|
$31.10
|
16,934
|
|
29/07/2024
|
$30.91
|
$31.05
|
$30.76
|
$30.80
|
282
|
|
26/07/2024
|
$30.69
|
$30.87
|
$30.59
|
$30.65
|
2,209
|
|
25/07/2024
|
$30.39
|
$30.65
|
$30.27
|
$30.65
|
16,799
|
|
24/07/2024
|
$30.75
|
$30.86
|
$30.68
|
$30.69
|
2,639
|
|
23/07/2024
|
$30.90
|
$31.01
|
$30.90
|
$30.97
|
3,359
|
|
22/07/2024
|
$30.88
|
$30.88
|
$30.71
|
$30.84
|
21,530
|
|
19/07/2024
|
$30.86
|
$30.86
|
$30.66
|
$30.67
|
161,205
|
|
18/07/2024
|
$31.28
|
$31.34
|
$31.13
|
$31.13
|
1,249
|
|
17/07/2024
|
$31.00
|
$31.20
|
$31.00
|
$31.19
|
10,440
|
|
16/07/2024
|
$30.84
|
$30.92
|
$30.84
|
$30.92
|
44
|
|
15/07/2024
|
$30.55
|
$30.79
|
$30.55
|
$30.79
|
4,253
|
|
12/07/2024
|
$30.46
|
$30.61
|
$30.42
|
$30.61
|
11
|
|
11/07/2024
|
$30.22
|
$30.43
|
$30.22
|
$30.43
|
118
|
|
10/07/2024
|
$30.12
|
$30.13
|
$30.08
|
$30.13
|
1,635
|
|
09/07/2024
|
$29.95
|
$29.95
|
$29.84
|
$29.89
|
1,626
|
|
08/07/2024
|
$29.99
|
$30.12
|
$29.94
|
$29.94
|
8,629
|
|
05/07/2024
|
$30.07
|
$30.07
|
$29.89
|
$29.89
|
2,055
|
|
04/07/2024
|
$30.12
|
$30.12
|
$30.10
|
$30.10
|
46
|
|
03/07/2024
|
$29.96
|
$29.98
|
$29.96
|
$29.98
|
2,260
|
|
02/07/2024
|
$29.56
|
$29.72
|
$29.52
|
$29.67
|
2,354
|
|
01/07/2024
|
$29.56
|
$29.78
|
$29.55
|
$29.60
|
372,466
|
|
28/06/2024
|
$29.52
|
$29.57
|
$29.44
|
$29.57
|
12,733
|
|
27/06/2024
|
$29.39
|
$29.40
|
$29.34
|
$29.40
|
11,998
|
|
26/06/2024
|
$29.44
|
$29.61
|
$29.31
|
$29.36
|
23,271
|
|
25/06/2024
|
$29.84
|
$29.84
|
$29.60
|
$29.60
|
5,969
|
|
24/06/2024
|
$29.40
|
$29.79
|
$29.40
|
$29.79
|
1,128
|
|
21/06/2024
|
$29.52
|
$29.52
|
$29.28
|
$29.31
|
6,563
|
|
20/06/2024
|
$29.45
|
$29.46
|
$29.45
|
$29.46
|
3,476
|
|
19/06/2024
|
$29.40
|
$29.40
|
$29.40
|
$29.40
|
1
|
|
18/06/2024
|
$29.30
|
$29.36
|
$29.30
|
$29.34
|
41,410
|
|
17/06/2024
|
$28.98
|
$29.05
|
$28.95
|
$29.05
|
107
|
|
14/06/2024
|
$28.89
|
$28.97
|
$28.89
|
$28.97
|
1,712
|
|
13/06/2024
|
$29.13
|
$29.40
|
$29.08
|
$29.10
|
13,191
|
|
12/06/2024
|
$29.32
|
$29.95
|
$29.27
|
$29.63
|
0
|
|
11/06/2024
|
$29.32
|
$29.68
|
$29.27
|
$29.26
|
428
|
|
10/06/2024
|
$29.60
|
$29.66
|
$29.56
|
$29.62
|
5,745
|
|
07/06/2024
|
$29.74
|
$29.82
|
$29.74
|
$29.82
|
3,990
|
|
06/06/2024
|
$29.76
|
$29.84
|
$29.76
|
$29.84
|
602
|
|
05/06/2024
|
$29.77
|
$29.79
|
$29.65
|
$29.69
|
18,089
|
|
04/06/2024
|
$29.68
|
$29.78
|
$29.65
|
$29.65
|
2,906
|
|
03/06/2024
|
$30.08
|
$30.10
|
$29.79
|
$29.78
|
1,168
|
|
31/05/2024
|
$29.69
|
$29.76
|
$29.57
|
$29.67
|
23,162
|
|
30/05/2024
|
$29.55
|
$29.63
|
$29.27
|
$29.63
|
980
|
|
29/05/2024
|
$29.56
|
$29.56
|
$29.32
|
$29.32
|
376
|
|
28/05/2024
|
$29.90
|
$29.90
|
$29.76
|
$29.76
|
44
|
|
27/05/2024
|
$29.69
|
$29.84
|
$29.69
|
$29.84
|
3,969
|
|
24/05/2024
|
$29.69
|
$29.84
|
$29.69
|
$29.84
|
3,969
|
|
23/05/2024
|
$30.01
|
$30.07
|
$29.80
|
$29.81
|
1,919
|
|
22/05/2024
|
$30.05
|
$30.19
|
$30.02
|
$30.04
|
322
|
|
21/05/2024
|
$30.04
|
$30.12
|
$30.04
|
$30.12
|
2,058
|
|
20/05/2024
|
$30.33
|
$30.34
|
$30.30
|
$30.30
|
293
|
|
17/05/2024
|
$30.13
|
$30.20
|
$30.13
|
$30.20
|
7,427
|
|
16/05/2024
|
$30.19
|
$30.19
|
$30.14
|
$30.16
|
10,139
|
|
15/05/2024
|
$29.90
|
$30.06
|
$29.87
|
$30.06
|
38,586
|
|
14/05/2024
|
$29.61
|
$29.77
|
$29.58
|
$29.76
|
4,694
|
|
13/05/2024
|
$29.90
|
$29.90
|
$29.72
|
$29.79
|
336,826
|