Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Industrials

(XDWI)
Sector: n/a
$63.30
$1.14 1.83
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $61.10 $61.16 $60.76 $60.76 9,971
16/07/2024 $60.27 $60.96 $60.20 $60.96 4,935
15/07/2024 $60.17 $60.27 $60.12 $60.27 35
12/07/2024 $59.74 $60.33 $59.71 $60.27 1,476
11/07/2024 $59.00 $59.65 $58.91 $59.62 2,090
10/07/2024 $58.62 $58.71 $58.54 $58.71 599
09/07/2024 $58.71 $58.71 $58.39 $58.39 1,002
08/07/2024 $58.75 $59.00 $58.70 $58.73 2,415
05/07/2024 $59.10 $59.11 $58.55 $58.55 780
04/07/2024 $58.89 $59.03 $58.88 $58.89 2,417
03/07/2024 $58.31 $58.78 $58.30 $58.75 706
02/07/2024 $57.83 $58.01 $57.67 $57.96 1,636
01/07/2024 $58.39 $58.73 $57.83 $57.90 778
28/06/2024 $58.21 $58.38 $58.10 $58.19 1,026
27/06/2024 $58.35 $58.32 $58.19 $58.19 9
26/06/2024 $58.35 $58.35 $58.01 $58.01 262
25/06/2024 $58.92 $59.01 $58.17 $58.20 3,057
24/06/2024 $58.33 $59.03 $58.33 $58.98 621
21/06/2024 $58.51 $58.52 $58.18 $58.28 1,259
20/06/2024 $58.61 $58.76 $58.57 $58.65 587
19/06/2024 $58.59 $58.61 $58.53 $58.53 2,637
18/06/2024 $58.25 $58.44 $58.19 $58.44 11,356
17/06/2024 $57.86 $58.04 $57.65 $58.04 496
14/06/2024 $58.34 $58.34 $57.55 $57.65 922
13/06/2024 $58.90 $59.21 $58.33 $58.37 7,032
12/06/2024 $59.46 $59.51 $59.44 $59.44 79
11/06/2024 $58.99 $59.01 $58.38 $58.38 4,085
10/06/2024 $58.63 $58.85 $58.52 $58.85 2,947
07/06/2024 $58.96 $59.00 $58.59 $58.89 13,269
06/06/2024 $59.38 $59.38 $59.13 $59.13 1,417
05/06/2024 $58.87 $59.13 $58.75 $59.13 2,784
04/06/2024 $59.01 $59.01 $58.64 $58.64 6,853
03/06/2024 $59.60 $59.89 $59.01 $59.01 3,249
31/05/2024 $58.86 $58.94 $58.67 $58.73 10,285
30/05/2024 $58.55 $58.86 $58.48 $58.86 4,064
29/05/2024 $59.03 $59.03 $58.61 $58.61 7,308
28/05/2024 $60.11 $60.13 $59.64 $59.64 8,369
27/05/2024 $59.59 $59.91 $59.46 $59.91 904
24/05/2024 $59.59 $59.91 $59.46 $59.91 904
23/05/2024 $60.03 $60.21 $59.65 $59.67 2,442
22/05/2024 $59.73 $59.96 $59.71 $59.75 7,131
21/05/2024 $60.00 $60.04 $59.85 $59.89 3,257
20/05/2024 $59.80 $60.23 $59.67 $60.17 0
17/05/2024 $59.80 $59.82 $59.67 $59.67 6,293
16/05/2024 $60.37 $60.37 $60.05 $60.08 14,082
15/05/2024 $59.90 $60.28 $59.81 $60.28 22,863
14/05/2024 $59.68 $59.86 $59.42 $59.68 4,876
13/05/2024 $59.96 $60.02 $59.76 $59.76 16,690
10/05/2024 $60.03 $60.25 $59.88 $59.93 1,625,630
09/05/2024 $59.65 $59.65 $59.62 $59.62 8
08/05/2024 $59.10 $59.24 $58.90 $59.27 4,987
07/05/2024 $59.90 $59.90 $58.99 $59.27 2,359
06/05/2024 $58.07 $58.81 $57.98 $58.33 1,139
03/05/2024 $58.07 $58.81 $57.98 $58.33 1,139
02/05/2024 $57.87 $57.90 $57.69 $57.69 23
01/05/2024 $57.77 $57.77 $57.35 $57.45 1,202
30/04/2024 $58.37 $58.44 $57.94 $57.94 2,579
29/04/2024 $58.22 $58.28 $58.07 $58.27 8,198
26/04/2024 $57.70 $57.99 $57.70 $57.83 1,070
25/04/2024 $57.92 $57.92 $57.24 $57.24 1,639
24/04/2024 $57.97 $58.09 $57.55 $57.55 1,062
23/04/2024 $57.37 $57.89 $57.32 $57.81 6,352
22/04/2024 $56.92 $57.10 $56.91 $56.93 164
19/04/2024 $56.71 $57.11 $56.60 $56.98 928
18/04/2024 $57.20 $57.39 $57.14 $57.39 479
17/04/2024 $57.58 $57.63 $57.02 $57.02 692
16/04/2024 $57.43 $57.48 $57.24 $57.32 11,888
15/04/2024 $58.26 $58.73 $58.26 $58.28 2,458
12/04/2024 $58.79 $58.80 $58.00 $58.19 3,234
11/04/2024 $58.31 $58.76 $58.27 $58.34 299
10/04/2024 $59.32 $59.34 $58.22 $58.62 3,054
09/04/2024 $59.43 $59.52 $58.65 $58.87 4,427
08/04/2024 $59.14 $59.44 $59.12 $59.39 2,809
05/04/2024 $58.76 $59.04 $58.67 $59.04 15,506
04/04/2024 $59.25 $59.60 $59.23 $59.47 5,383
03/04/2024 $58.67 $59.16 $58.60 $59.15 3,780
02/04/2024 $59.08 $59.72 $58.64 $58.71 26,018
01/04/2024 $59.55 $59.55 $59.47 $59.47 3,250
29/03/2024 $59.55 $59.55 $59.47 $59.47 3,250
28/03/2024 $59.55 $59.55 $59.47 $59.47 3,250
27/03/2024 $59.29 $59.37 $59.16 $59.32 1,103
26/03/2024 $59.25 $59.31 $58.96 $59.08 1,405
25/03/2024 $59.34 $59.46 $59.17 $59.17 3,152
22/03/2024 $59.59 $59.81 $59.41 $59.41 2,301
21/03/2024 $59.72 $59.72 $59.41 $59.67 998
20/03/2024 $58.51 $58.76 $58.51 $58.66 1,216

Market data

Select a section