XTrackers (IE) Public Limited Company X MSCI World Financials
(XDWF)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$34.99
|
$35.16
|
$34.99
|
$35.15
|
17,678
|
|
16/01/2025
|
$34.94
|
$34.94
|
$34.74
|
$34.59
|
16,849
|
|
15/01/2025
|
$34.14
|
$34.74
|
$34.14
|
$34.59
|
9,652
|
|
14/01/2025
|
$33.70
|
$33.88
|
$33.70
|
$33.79
|
4,078
|
|
13/01/2025
|
$33.37
|
$33.43
|
$33.18
|
$33.41
|
1,537
|
|
10/01/2025
|
$34.07
|
$34.11
|
$33.45
|
$33.45
|
329,679
|
|
09/01/2025
|
$34.13
|
$34.22
|
$34.10
|
$34.12
|
6,772
|
|
08/01/2025
|
$34.24
|
$34.31
|
$33.93
|
$34.16
|
75,045
|
|
07/01/2025
|
$34.27
|
$34.36
|
$34.27
|
$34.34
|
18,243
|
|
06/01/2025
|
$34.18
|
$34.52
|
$34.18
|
$34.52
|
6,049
|
|
03/01/2025
|
$34.04
|
$34.08
|
$33.88
|
$34.04
|
10,600
|
|
02/01/2025
|
$34.07
|
$34.19
|
$33.96
|
$34.03
|
83,816
|
|
01/01/2025
|
$33.99
|
$34.11
|
$33.99
|
$34.06
|
66
|
|
31/12/2024
|
$33.99
|
$34.11
|
$33.99
|
$34.06
|
66
|
|
30/12/2024
|
$33.98
|
$34.12
|
$33.73
|
$33.95
|
11,176
|
|
27/12/2024
|
$34.72
|
$34.72
|
$34.23
|
$34.23
|
4,225
|
|
26/12/2024
|
$34.01
|
$34.01
|
$34.01
|
$34.01
|
2,309
|
|
25/12/2024
|
$34.01
|
$34.01
|
$34.01
|
$34.01
|
2,309
|
|
24/12/2024
|
$34.01
|
$34.01
|
$34.01
|
$34.01
|
2,309
|
|
23/12/2024
|
$33.96
|
$34.45
|
$33.70
|
$33.76
|
6,821
|
|
20/12/2024
|
$33.52
|
$33.98
|
$33.28
|
$33.94
|
28,871
|
|
19/12/2024
|
$33.66
|
$33.85
|
$33.54
|
$33.77
|
6,363
|
|
18/12/2024
|
$34.50
|
$34.56
|
$34.44
|
$34.49
|
7,886
|
|
17/12/2024
|
$34.74
|
$34.76
|
$34.48
|
$34.54
|
3,280
|
|
16/12/2024
|
$34.82
|
$34.89
|
$34.78
|
$34.78
|
1,353
|
|
13/12/2024
|
$35.00
|
$35.05
|
$34.80
|
$34.83
|
3,297
|
|
12/12/2024
|
$35.02
|
$35.03
|
$34.97
|
$34.97
|
17,184
|
|
11/12/2024
|
$34.88
|
$35.11
|
$34.88
|
$35.01
|
13,773
|
|
10/12/2024
|
$35.02
|
$35.08
|
$34.85
|
$34.97
|
24,638
|
|
09/12/2024
|
$35.50
|
$35.50
|
$35.20
|
$35.25
|
38,527
|
|
06/12/2024
|
$35.28
|
$35.51
|
$35.26
|
$35.33
|
9,237
|
|
05/12/2024
|
$35.10
|
$35.76
|
$35.10
|
$35.46
|
5,783
|
|
04/12/2024
|
$35.20
|
$35.24
|
$35.10
|
$35.13
|
13,845
|
|
03/12/2024
|
$35.47
|
$35.52
|
$35.26
|
$35.26
|
16,883
|
|
02/12/2024
|
$35.42
|
$35.64
|
$35.28
|
$35.32
|
10,767
|
|
29/11/2024
|
$35.48
|
$35.59
|
$35.47
|
$35.58
|
9,446
|
|
28/11/2024
|
$35.40
|
$35.48
|
$35.39
|
$35.48
|
30,422
|
|
27/11/2024
|
$35.39
|
$35.41
|
$35.21
|
$35.40
|
1,373
|
|
26/11/2024
|
$35.21
|
$35.21
|
$35.03
|
$35.13
|
1,300
|
|
25/11/2024
|
$35.30
|
$35.38
|
$35.24
|
$35.26
|
11,563
|
|
22/11/2024
|
$34.95
|
$35.07
|
$34.72
|
$34.90
|
3,428
|
|
21/11/2024
|
$34.65
|
$34.91
|
$34.45
|
$34.90
|
9,745
|
|
20/11/2024
|
$34.78
|
$34.80
|
$34.43
|
$34.43
|
3,698
|
|
19/11/2024
|
$34.92
|
$34.92
|
$34.47
|
$34.74
|
41,587
|
|
18/11/2024
|
$34.66
|
$34.82
|
$34.56
|
$34.82
|
3,960
|
|
15/11/2024
|
$34.44
|
$34.64
|
$34.44
|
$34.63
|
19,493
|
|
14/11/2024
|
$34.56
|
$34.65
|
$34.53
|
$34.63
|
34,494
|
|
13/11/2024
|
$34.47
|
$34.62
|
$34.47
|
$34.62
|
4,831
|
|
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
|