Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Industrials

(XDWI)
Sector: n/a
$63.35
$0.70 1.12
Last updated: 16:42:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $63.11 $63.35 $63.04 $63.35 927
16/01/2025 $62.19 $62.65 $62.13 $62.07 447
15/01/2025 $61.83 $62.19 $61.71 $62.07 414
14/01/2025 $61.03 $61.59 $61.03 $61.24 7,110
13/01/2025 $60.68 $60.76 $60.20 $60.63 408
10/01/2025 $60.86 $61.31 $60.67 $60.67 50
09/01/2025 $61.47 $61.68 $61.33 $61.55 0
08/01/2025 $61.47 $61.53 $61.41 $61.53 332
07/01/2025 $62.12 $62.14 $61.75 $61.75 9,967
06/01/2025 $61.49 $62.26 $61.49 $62.13 987
03/01/2025 $61.29 $61.42 $61.12 $61.42 14,533
02/01/2025 $61.30 $61.78 $61.29 $61.43 6,011
01/01/2025 $61.49 $61.61 $61.46 $61.46 62
31/12/2024 $61.49 $61.61 $61.46 $61.46 62
30/12/2024 $61.42 $61.74 $61.10 $61.10 6,867
27/12/2024 $61.89 $62.08 $61.70 $61.86 2,812
26/12/2024 $61.94 $61.94 $61.39 $61.63 68
25/12/2024 $61.94 $61.94 $61.39 $61.63 68
24/12/2024 $61.94 $61.94 $61.39 $61.63 68
23/12/2024 $61.93 $61.95 $61.27 $61.26 346
20/12/2024 $61.07 $61.70 $60.57 $61.69 2,364
19/12/2024 $61.90 $61.90 $61.35 $61.40 888
18/12/2024 $63.34 $63.34 $63.01 $63.01 981
17/12/2024 $63.02 $63.49 $63.00 $63.00 11,100
16/12/2024 $63.75 $63.75 $63.52 $63.52 1,070
13/12/2024 $64.00 $64.00 $63.72 $63.76 910
12/12/2024 $64.27 $64.27 $63.92 $64.13 3,003
11/12/2024 $64.18 $64.49 $64.09 $64.33 9,751
10/12/2024 $64.65 $64.65 $64.01 $64.38 4,381
09/12/2024 $65.24 $65.24 $64.60 $64.60 364
06/12/2024 $65.30 $65.30 $65.04 $65.07 440
05/12/2024 $65.76 $65.76 $65.35 $65.35 455
04/12/2024 $65.24 $65.50 $65.24 $65.50 468
03/12/2024 $65.38 $65.54 $65.10 $65.22 2,385
02/12/2024 $65.33 $65.59 $65.02 $65.19 4,483
29/11/2024 $65.12 $65.26 $65.03 $65.26 3,023
28/11/2024 $65.07 $65.09 $64.84 $65.07 1,452
27/11/2024 $64.88 $65.15 $64.65 $64.82 1,667
26/11/2024 $64.91 $64.91 $64.55 $64.75 4,497
25/11/2024 $65.08 $65.35 $64.54 $64.86 2,116
22/11/2024 $63.98 $64.35 $63.79 $63.94 743
21/11/2024 $63.62 $64.00 $63.13 $63.94 4,372
20/11/2024 $63.54 $63.85 $62.94 $62.94 10,626
19/11/2024 $63.58 $63.73 $62.72 $63.22 7,101
18/11/2024 $63.78 $63.78 $63.35 $63.67 126,265
15/11/2024 $63.82 $63.85 $63.50 $64.35 7,138
14/11/2024 $64.86 $64.86 $64.35 $64.35 1,637
13/11/2024 $64.35 $64.78 $64.27 $64.78 883
12/11/2024 $65.28 $65.41 $64.62 $64.62 10,373
11/11/2024 $65.43 $65.65 $65.43 $65.63 581
08/11/2024 $64.90 $64.99 $64.62 $64.79 7,834
07/11/2024 $65.00 $65.13 $64.92 $64.92 5,671
06/11/2024 $64.12 $64.85 $63.96 $64.34 3,081
05/11/2024 $62.58 $63.29 $62.56 $63.13 162,788
04/11/2024 $62.56 $62.95 $62.56 $62.67 160,484
01/11/2024 $62.58 $62.82 $62.57 $62.74 223
31/10/2024 $62.79 $62.86 $62.33 $62.37 2,366
30/10/2024 $63.09 $63.22 $62.90 $63.11 9,693
29/10/2024 $63.31 $63.31 $63.00 $63.15 6,541
28/10/2024 $63.38 $63.54 $63.26 $63.40 713
25/10/2024 $63.07 $63.52 $63.01 $63.01 14,173
24/10/2024 $63.39 $63.52 $63.09 $63.19 7,001
23/10/2024 $63.38 $63.59 $63.09 $63.19 1,390
22/10/2024 $64.23 $64.24 $63.63 $63.84 2,446
21/10/2024 $64.83 $64.83 $64.18 $64.18 561
18/10/2024 $64.56 $64.85 $64.56 $64.85 683
17/10/2024 $64.57 $64.75 $64.49 $64.49 15,573
16/10/2024 $64.30 $64.57 $63.83 $64.46 804
15/10/2024 $65.00 $65.00 $64.32 $64.32 6,911
14/10/2024 $64.51 $64.72 $64.11 $64.69 8,379
11/10/2024 $63.74 $64.43 $63.74 $64.43 1,728
10/10/2024 $64.00 $64.00 $63.51 $63.68 460
09/10/2024 $63.68 $64.05 $63.51 $63.99 1,707
08/10/2024 $63.75 $63.75 $63.60 $63.69 3,065
07/10/2024 $64.00 $64.00 $63.62 $63.79 4,083
04/10/2024 $63.88 $63.95 $63.49 $63.68 11,548
03/10/2024 $63.82 $63.82 $63.42 $63.47 2,644
02/10/2024 $63.93 $64.16 $63.77 $64.11 4,202
01/10/2024 $64.20 $64.34 $63.85 $64.12 9,690
30/09/2024 $64.51 $64.51 $63.96 $63.98 1,230
27/09/2024 $64.26 $64.59 $64.26 $64.51 4,044
26/09/2024 $64.52 $64.56 $64.34 $64.41 3,109
25/09/2024 $64.04 $64.21 $63.68 $63.89 7,762
24/09/2024 $63.60 $63.85 $63.53 $63.80 4,584
23/09/2024 $63.16 $63.44 $62.95 $63.36 17,786
20/09/2024 $63.31 $63.31 $62.92 $62.92 1,067
19/09/2024 $62.78 $63.38 $62.70 $63.30 16,064
18/09/2024 $62.34 $62.34 $62.16 $62.16 1,190
17/09/2024 $62.37 $62.50 $62.23 $62.45 4,107
16/09/2024 $61.78 $61.99 $61.75 $61.74 362
13/09/2024 $61.41 $61.85 $61.41 $60.86 1,160
12/09/2024 $60.75 $60.86 $60.75 $60.86 37
11/09/2024 $60.63 $60.63 $59.35 $59.71 1,684
10/09/2024 $60.43 $60.43 $60.12 $60.19 10,391
09/09/2024 $60.08 $60.50 $59.56 $60.28 0
06/09/2024 $60.08 $60.13 $59.56 $59.56 919
05/09/2024 $60.80 $60.94 $60.23 $60.23 341
04/09/2024 $60.87 $61.15 $60.74 $60.90 3,006
03/09/2024 $62.27 $62.35 $61.24 $61.37 983
02/09/2024 $62.25 $62.25 $62.06 $62.00 865
30/08/2024 $62.11 $62.34 $62.00 $62.00 108
29/08/2024 $61.44 $62.05 $61.80 $62.03 12,815
28/08/2024 $61.44 $61.79 $61.44 $61.65 1,727
27/08/2024 $61.60 $61.79 $61.39 $61.39 582
26/08/2024 $61.09 $61.09 $60.91 $60.90 200
23/08/2024 $61.09 $61.09 $60.91 $60.90 200
22/08/2024 $61.09 $61.09 $60.91 $60.90 200
21/08/2024 $60.90 $60.91 $60.78 $60.91 14
20/08/2024 $60.67 $60.74 $60.42 $60.42 8,626
19/08/2024 $60.57 $60.63 $60.56 $60.60 1,409
16/08/2024 $60.27 $60.35 $60.07 $60.07 252
15/08/2024 $59.54 $60.19 $59.54 $60.19 5
14/08/2024 $59.28 $59.36 $59.25 $59.36 820
13/08/2024 $58.38 $58.75 $58.38 $58.73 14,760
12/08/2024 $58.59 $58.59 $58.30 $58.30 488
09/08/2024 $58.35 $58.52 $58.22 $58.22 27
08/08/2024 $57.20 $58.22 $57.20 $58.17 981
07/08/2024 $58.06 $58.46 $58.06 $58.37 1,427
06/08/2024 $56.81 $57.29 $56.81 $57.17 10,992
05/08/2024 $57.13 $57.18 $56.00 $56.77 5,650
02/08/2024 $57.74 $58.55 $57.42 $57.42 616
01/08/2024 $60.69 $60.69 $59.34 $59.33 544
31/07/2024 $60.58 $60.87 $60.58 $60.87 494
30/07/2024 $59.98 $60.14 $59.91 $59.91 1,710
29/07/2024 $60.02 $60.15 $59.62 $59.62 927
26/07/2024 $59.35 $59.77 $59.35 $59.03 855
25/07/2024 $58.39 $59.03 $58.39 $59.03 250
24/07/2024 $59.83 $59.84 $59.36 $59.36 1,700
23/07/2024 $59.96 $60.22 $59.93 $60.22 3,059
22/07/2024 $59.90 $59.91 $59.82 $59.91 249
19/07/2024 $59.88 $59.93 $59.51 $59.51 84,539
18/07/2024 $60.49 $60.49 $60.39 $60.39 360

Market data

Select a section