XTrackers (IE) Public Limited Company X MSCI World GBP

(XDWG)
Sector: n/a
2,464.25p
5.00p 0.20
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,466.00p 2,466.50p 2,446.00p 2,464.25p 14,344
07/11/2024 2,452.00p 2,461.00p 2,449.50p 2,459.25p 17,693
06/11/2024 2,453.00p 2,453.50p 2,425.50p 2,434.00p 53,538
05/11/2024 2,393.50p 2,393.50p 2,376.27p 2,392.75p 2,153
04/11/2024 2,382.50p 2,386.27p 2,378.50p 2,379.50p 16,380
01/11/2024 2,378.00p 2,393.50p 2,375.45p 2,387.75p 17,498
31/10/2024 2,390.50p 2,397.91p 2,369.97p 2,375.00p 12,967
30/10/2024 2,420.00p 2,418.50p 2,416.00p 2,417.50p 2,365
29/10/2024 2,420.00p 2,420.00p 2,415.05p 2,417.50p 49,212
28/10/2024 2,420.00p 2,420.50p 2,416.50p 2,419.75p 56,801
25/10/2024 2,411.00p 2,423.00p 2,410.75p 2,416.75p 58,085
24/10/2024 2,414.50p 2,415.50p 2,402.25p 2,404.75p 132,464
23/10/2024 2,416.00p 2,420.31p 2,404.75p 2,404.75p 33,616
22/10/2024 2,421.00p 2,421.00p 2,410.20p 2,416.50p 7,432
21/10/2024 2,429.00p 2,434.58p 2,415.75p 2,415.75p 36,326
18/10/2024 2,428.50p 2,432.50p 2,426.18p 2,432.00p 20,655
17/10/2024 2,435.50p 2,438.49p 2,427.50p 2,430.75p 12,054
16/10/2024 2,414.50p 2,416.00p 2,409.50p 2,416.00p 12,800
15/10/2024 2,433.00p 2,433.26p 2,421.25p 2,421.25p 8,276
14/10/2024 2,420.00p 2,432.00p 2,415.83p 2,429.00p 25,256
11/10/2024 2,399.50p 2,416.98p 2,398.00p 2,415.25p 17,631
10/10/2024 2,399.00p 2,402.44p 2,395.50p 2,401.25p 31,337
09/10/2024 2,389.00p 2,400.50p 2,382.54p 2,400.50p 26,890
08/10/2024 2,369.00p 2,386.00p 2,369.00p 2,384.50p 118,773
07/10/2024 2,387.00p 2,389.50p 2,381.45p 2,387.25p 11,119
04/10/2024 2,371.50p 2,389.06p 2,371.50p 2,367.50p 2,160
03/10/2024 2,364.50p 2,378.50p 2,364.50p 2,367.50p 21,240
02/10/2024 2,369.50p 2,378.25p 2,367.50p 2,378.25p 1,329
01/10/2024 2,392.00p 2,393.50p 2,368.79p 2,369.75p 16,371
30/09/2024 2,383.50p 2,388.00p 2,381.35p 2,383.75p 28,157
27/09/2024 2,388.50p 2,396.50p 2,388.50p 2,393.50p 2,871
26/09/2024 2,397.50p 2,401.18p 2,388.00p 2,388.00p 15,809
25/09/2024 2,366.50p 2,380.00p 2,376.15p 2,378.00p 1,401
24/09/2024 2,366.50p 2,378.50p 2,367.50p 2,374.25p 2,943
23/09/2024 2,366.50p 2,373.50p 2,365.00p 2,371.25p 8,126
20/09/2024 2,372.00p 2,372.00p 2,358.25p 2,358.25p 33,431
19/09/2024 2,366.00p 2,375.46p 2,363.00p 2,373.75p 5,089
18/09/2024 2,338.50p 2,342.00p 2,336.35p 2,337.00p 12,094
17/09/2024 2,346.50p 2,352.50p 2,344.38p 2,348.50p 26,096
16/09/2024 2,338.50p 2,340.00p 2,331.00p 2,332.50p 4,630
13/09/2024 2,328.50p 2,338.00p 2,328.50p 2,313.00p 906
12/09/2024 2,318.00p 2,318.00p 2,305.50p 2,265.75p 22,416
11/09/2024 2,283.50p 2,285.56p 2,259.43p 2,281.25p 4,621
10/09/2024 2,288.00p 2,288.57p 2,277.50p 2,281.25p 58,600
09/09/2024 2,300.00p 2,279.48p 2,272.41p 2,276.00p 2,145
06/09/2024 2,300.00p 2,296.18p 2,259.50p 2,259.50p 2,058
05/09/2024 2,300.00p 2,307.93p 2,290.75p 2,290.75p 6,058
04/09/2024 2,302.50p 2,306.55p 2,295.50p 2,306.00p 1,783
03/09/2024 2,326.50p 2,342.41p 2,326.50p 2,326.75p 2,076
02/09/2024 2,349.50p 2,355.50p 2,348.47p 2,338.50p 1,460
30/08/2024 2,347.00p 2,349.05p 2,338.50p 2,338.50p 44,451
29/08/2024 2,342.00p 2,349.75p 2,336.70p 2,349.75p 2,429
28/08/2024 2,346.50p 2,346.50p 2,332.75p 2,332.75p 704
27/08/2024 2,339.00p 2,343.50p 2,333.23p 2,339.00p 4,692
26/08/2024 2,337.50p 2,344.00p 2,331.00p 2,332.00p 9,355
23/08/2024 2,337.50p 2,344.00p 2,331.00p 2,332.00p 9,355
22/08/2024 2,337.50p 2,344.00p 2,331.00p 2,332.00p 9,355
21/08/2024 2,336.00p 2,336.00p 2,329.38p 2,332.00p 194
20/08/2024 2,343.50p 2,344.55p 2,334.00p 2,334.00p 2,669
19/08/2024 2,322.00p 2,334.00p 2,321.50p 2,334.00p 8,012
16/08/2024 2,326.00p 2,326.00p 2,311.02p 2,318.75p 12,831
15/08/2024 2,287.00p 2,316.54p 2,285.00p 2,314.50p 11,466
14/08/2024 2,274.00p 2,278.50p 2,273.20p 2,277.50p 15,122
13/08/2024 2,249.50p 2,262.72p 2,240.48p 2,261.75p 8,700
12/08/2024 2,240.00p 2,247.67p 2,237.75p 2,237.75p 3,549
09/08/2024 2,228.00p 2,240.48p 2,228.00p 2,229.75p 7,812
08/08/2024 2,205.00p 2,220.00p 2,183.50p 2,220.00p 11,694
07/08/2024 2,217.50p 2,224.00p 2,199.53p 2,224.00p 6,830
06/08/2024 2,190.50p 2,190.50p 2,172.31p 2,189.00p 8,170
05/08/2024 2,167.50p 2,186.00p 2,143.57p 2,174.50p 3,272
02/08/2024 2,254.50p 2,260.74p 2,219.00p 2,219.00p 2,205
01/08/2024 2,319.50p 2,329.50p 2,295.75p 2,295.75p 18,105
31/07/2024 2,314.00p 2,325.25p 2,311.34p 2,325.25p 1,504
30/07/2024 2,303.00p 2,306.32p 2,293.25p 2,293.25p 2,807
29/07/2024 2,306.00p 2,309.50p 2,296.50p 2,296.50p 15,973
26/07/2024 2,290.50p 2,294.96p 2,282.18p 2,289.25p 5,340
25/07/2024 2,279.50p 2,289.25p 2,275.70p 2,289.25p 1,548
24/07/2024 2,318.50p 2,318.50p 2,298.50p 2,298.50p 445
23/07/2024 2,338.50p 2,341.00p 2,334.02p 2,341.00p 4,699
22/07/2024 2,326.00p 2,327.75p 2,324.25p 2,327.75p 743
19/07/2024 2,323.00p 2,328.55p 2,316.00p 2,316.00p 3,384
18/07/2024 2,348.50p 2,353.80p 2,333.25p 2,333.25p 36,910
17/07/2024 2,352.50p 2,352.68p 2,348.50p 2,349.75p 2,603
16/07/2024 2,365.00p 2,369.25p 2,358.56p 2,369.25p 4,422
15/07/2024 2,364.00p 2,371.50p 2,365.29p 2,368.00p 53
12/07/2024 2,364.00p 2,364.00p 2,349.03p 2,364.00p 868
11/07/2024 2,361.00p 2,361.80p 2,348.00p 2,348.00p 2,851
10/07/2024 2,346.00p 2,346.00p 2,341.74p 2,346.00p 1,461
09/07/2024 2,335.00p 2,342.22p 2,335.50p 2,335.50p 2,268
08/07/2024 2,335.00p 2,339.07p 2,334.50p 2,334.50p 25,358
05/07/2024 2,329.00p 2,330.20p 2,327.00p 2,329.50p 3,655
04/07/2024 2,329.00p 2,332.63p 2,327.50p 2,329.25p 2,004
03/07/2024 2,319.00p 2,321.75p 2,317.47p 2,321.75p 1,204
02/07/2024 2,295.00p 2,303.75p 2,290.84p 2,303.75p 3,571
01/07/2024 2,313.00p 2,302.50p 2,299.25p 2,299.25p 5
28/06/2024 2,313.00p 2,313.00p 2,305.80p 2,308.00p 2,010
27/06/2024 2,297.00p 2,303.49p 2,296.42p 2,299.00p 8,526
26/06/2024 2,308.50p 2,308.50p 2,291.96p 2,294.25p 973
25/06/2024 2,296.00p 2,296.17p 2,293.03p 2,296.00p 7,895
24/06/2024 2,295.50p 2,301.00p 2,292.18p 2,301.00p 2,918
21/06/2024 2,294.00p 2,300.00p 2,289.50p 2,291.50p 2,923
20/06/2024 2,306.50p 2,306.50p 2,302.00p 2,302.50p 4,928
19/06/2024 2,298.00p 2,301.50p 2,297.50p 2,297.50p 6,480
18/06/2024 2,296.50p 2,296.50p 2,290.89p 2,293.50p 56,496
17/06/2024 2,276.00p 2,280.25p 2,274.50p 2,280.25p 2,733
14/06/2024 2,283.50p 2,283.50p 2,270.68p 2,274.75p 6,495
13/06/2024 2,285.50p 2,288.08p 2,275.54p 2,278.75p 2,739
12/06/2024 2,272.50p 2,296.00p 2,271.00p 2,294.00p 28,547
11/06/2024 2,267.50p 2,273.00p 2,259.00p 2,263.50p 25,548
10/06/2024 2,260.50p 2,269.00p 2,259.76p 2,269.00p 3,721
07/06/2024 2,272.00p 2,280.31p 2,263.97p 2,270.00p 273
06/06/2024 2,272.00p 2,272.50p 2,268.43p 2,271.25p 6,871
05/06/2024 2,249.00p 2,261.00p 2,246.50p 2,260.25p 1,809
04/06/2024 2,239.50p 2,241.00p 2,233.00p 2,235.00p 6,223
03/06/2024 2,225.00p 2,252.00p 2,241.50p 2,241.50p 237
31/05/2024 2,225.00p 2,238.32p 2,220.50p 2,220.50p 1,748
30/05/2024 2,230.50p 2,230.86p 2,222.58p 2,230.75p 14,426
29/05/2024 2,259.00p 2,245.00p 2,235.75p 2,235.75p 31
28/05/2024 2,259.00p 2,262.19p 2,254.50p 2,254.50p 9,746
27/05/2024 2,246.50p 2,255.00p 2,245.82p 2,255.00p 24,464
24/05/2024 2,246.50p 2,255.00p 2,245.82p 2,255.00p 24,464
23/05/2024 2,258.50p 2,273.28p 2,256.86p 2,258.50p 5,315
22/05/2024 2,259.00p 2,260.00p 2,256.50p 2,259.00p 3,607
21/05/2024 2,263.00p 2,269.25p 2,264.05p 2,269.25p 1,128
20/05/2024 2,263.00p 2,274.50p 2,269.55p 2,274.50p 898
17/05/2024 2,263.00p 2,263.00p 2,262.14p 2,262.75p 11,441
16/05/2024 2,265.50p 2,270.20p 2,264.85p 2,269.00p 7,694
15/05/2024 2,246.50p 2,260.50p 2,244.50p 2,260.50p 829
14/05/2024 2,233.00p 2,238.50p 2,229.00p 2,238.50p 9,316
13/05/2024 2,236.50p 2,239.26p 2,233.75p 2,233.75p 3,978
10/05/2024 2,240.00p 2,240.00p 2,233.75p 2,233.75p 334