Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Industrials

(XDWI)
Sector: n/a
$70.10
$-0.02 -0.03
Last updated: 16:37:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $70.59 $70.60 $70.10 $70.10 925
24/06/2025 $70.28 $70.42 $70.12 $70.12 362
23/06/2025 $68.82 $69.53 $68.82 $69.31 15,135
20/06/2025 $69.32 $69.65 $69.25 $69.40 22,481
19/06/2025 $69.41 $69.41 $68.87 $68.87 312
18/06/2025 $70.06 $70.06 $69.67 $70.00 331
17/06/2025 $70.16 $70.16 $69.66 $70.00 1,409
16/06/2025 $70.29 $70.77 $70.29 $70.41 6,776
13/06/2025 $69.42 $70.21 $69.42 $70.13 33,653
12/06/2025 $70.34 $70.44 $70.06 $70.32 2,097
11/06/2025 $70.33 $70.57 $70.08 $70.39 8,480
10/06/2025 $70.69 $70.94 $70.15 $70.15 3,365
09/06/2025 $70.70 $70.70 $70.50 $70.51 96
06/06/2025 $70.66 $70.80 $70.54 $70.54 333
05/06/2025 $70.33 $70.74 $70.33 $70.54 70
04/06/2025 $70.27 $70.45 $70.27 $70.41 1,663
03/06/2025 $69.48 $69.98 $69.48 $69.98 2,011
02/06/2025 $69.78 $69.78 $69.25 $69.52 1,266
30/05/2025 $69.81 $69.81 $69.51 $69.62 669
29/05/2025 $69.67 $70.54 $69.60 $69.67 323
28/05/2025 $69.95 $70.00 $69.66 $69.66 1,686
27/05/2025 $70.00 $70.05 $69.54 $69.93 3,378
26/05/2025 $67.99 $68.78 $67.99 $68.78 183
23/05/2025 $67.99 $68.78 $67.99 $68.78 183
22/05/2025 $69.57 $69.32 $68.84 $68.84 0
21/05/2025 $69.57 $69.99 $69.40 $69.75 1,371
20/05/2025 $69.77 $70.00 $69.77 $69.97 1,232
19/05/2025 $69.19 $69.49 $68.92 $69.44 19,517
16/05/2025 $69.15 $69.16 $68.86 $68.92 496
15/05/2025 $67.76 $68.77 $67.76 $68.76 1,252
14/05/2025 $68.27 $68.45 $68.11 $68.11 1,113
13/05/2025 $67.89 $68.44 $67.62 $68.43 957
12/05/2025 $67.63 $67.90 $66.95 $67.59 11,642
09/05/2025 $66.68 $66.68 $66.33 $66.32 346
08/05/2025 $66.13 $66.71 $66.13 $66.61 13,470
07/05/2025 $66.02 $66.02 $65.76 $65.76 900
06/05/2025 $66.07 $66.25 $65.62 $66.01 49,970
05/05/2025 $65.52 $66.12 $65.27 $65.80 751
02/05/2025 $65.52 $66.12 $65.27 $65.80 751
01/05/2025 $64.61 $65.23 $64.61 $65.16 3,466
30/04/2025 $64.04 $64.32 $63.46 $63.91 161
29/04/2025 $64.23 $64.23 $63.81 $63.88 21,340
28/04/2025 $63.44 $64.08 $63.41 $63.87 1,180
25/04/2025 $63.63 $63.74 $63.31 $63.53 11,659
24/04/2025 $62.11 $63.09 $61.70 $63.09 1,179
23/04/2025 $62.46 $63.15 $62.46 $62.69 9,690
22/04/2025 $61.70 $61.72 $61.08 $61.62 6,142
21/04/2025 $61.66 $61.66 $61.37 $61.58 1,834
18/04/2025 $61.66 $61.66 $61.37 $61.58 1,834
17/04/2025 $61.66 $61.66 $61.37 $61.58 1,834
16/04/2025 $61.51 $61.79 $61.51 $61.78 354
15/04/2025 $61.40 $62.24 $61.40 $62.17 3,380
14/04/2025 $61.48 $61.52 $61.27 $61.51 6,691
11/04/2025 $59.90 $60.15 $59.35 $59.51 2,721
10/04/2025 $61.20 $61.49 $59.50 $59.49 3,796
09/04/2025 $55.99 $56.70 $55.50 $56.24 14,001
08/04/2025 $57.58 $58.53 $57.09 $57.70 16,310
07/04/2025 $53.96 $56.14 $53.96 $55.62 28,190
04/04/2025 $60.34 $61.05 $58.14 $58.13 7,376
03/04/2025 $62.50 $62.50 $61.31 $61.49 38,434
02/04/2025 $63.47 $63.47 $62.64 $63.45 6,627
01/04/2025 $63.08 $63.18 $62.70 $63.18 6,827
31/03/2025 $62.77 $62.77 $62.28 $62.54 348
28/03/2025 $63.97 $63.99 $63.20 $63.20 2,509
27/03/2025 $64.59 $64.61 $64.00 $64.41 15,488
26/03/2025 $65.23 $65.27 $64.74 $64.79 3,966
25/03/2025 $64.91 $65.12 $64.91 $65.11 7,309
24/03/2025 $64.75 $64.89 $64.64 $64.84 13,506
21/03/2025 $64.85 $64.85 $64.04 $64.12 1
20/03/2025 $65.47 $65.49 $64.67 $64.84 13,448
19/03/2025 $64.72 $65.15 $64.72 $65.14 1,957
18/03/2025 $65.10 $65.10 $64.43 $64.60 4,769
17/03/2025 $64.02 $64.71 $63.83 $64.71 708
14/03/2025 $63.05 $63.99 $62.69 $63.78 213,370
13/03/2025 $63.23 $63.25 $62.94 $62.94 111,500
12/03/2025 $63.52 $63.70 $63.27 $63.55 300
11/03/2025 $64.30 $64.30 $62.97 $63.23 6,144
10/03/2025 $65.03 $65.03 $63.88 $64.01 105,696
07/03/2025 $64.81 $64.81 $64.21 $64.21 2,674
06/03/2025 $65.04 $65.04 $64.29 $64.86 819
05/03/2025 $63.53 $64.55 $63.49 $63.96 120,258
04/03/2025 $64.19 $64.19 $62.46 $62.46 14,530
03/03/2025 $64.74 $65.12 $64.68 $64.79 5,879
28/02/2025 $63.44 $63.95 $63.44 $63.76 18,171
27/02/2025 $64.43 $64.51 $63.96 $64.14 506
26/02/2025 $64.11 $64.50 $64.10 $64.40 1,006
25/02/2025 $63.69 $63.69 $63.29 $63.29 10,685
24/02/2025 $63.91 $64.07 $63.73 $63.72 3,677
21/02/2025 $64.92 $65.02 $64.20 $64.19 621
20/02/2025 $65.14 $65.24 $64.66 $64.65 124
19/02/2025 $65.65 $65.65 $64.72 $64.81 13,667
18/02/2025 $65.05 $65.45 $65.05 $65.45 8,235
17/02/2025 $64.99 $65.01 $64.96 $65.00 41
14/02/2025 $64.67 $64.98 $64.67 $64.79 860
13/02/2025 $64.53 $64.71 $64.24 $64.55 596
12/02/2025 $64.28 $64.42 $63.85 $63.85 425
11/02/2025 $64.30 $64.45 $64.10 $64.15 9,015
10/02/2025 $63.97 $64.11 $63.97 $63.99 963
07/02/2025 $64.20 $64.20 $63.90 $63.97 3,292
06/02/2025 $64.06 $64.06 $63.68 $63.56 4,348
05/02/2025 $63.53 $63.70 $63.51 $63.56 5,661
04/02/2025 $63.58 $63.76 $63.12 $63.56 11,467
03/02/2025 $63.07 $63.57 $62.79 $63.56 1,340
31/01/2025 $64.33 $64.71 $64.33 $64.40 897
30/01/2025 $64.18 $64.40 $63.97 $64.40 1,799
29/01/2025 $64.02 $64.19 $63.85 $63.95 458
28/01/2025 $64.20 $64.23 $63.77 $63.77 7,102
27/01/2025 $64.65 $64.76 $64.12 $64.12 3,703
24/01/2025 $65.53 $65.60 $65.36 $65.56 2,147
23/01/2025 $64.87 $65.24 $64.87 $65.24 675
22/01/2025 $64.76 $64.89 $64.68 $64.68 1,190
21/01/2025 $63.66 $64.43 $63.60 $64.43 18,793
20/01/2025 $63.54 $63.75 $63.21 $63.67 3,397
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

Market data

Select a section