Market data

Select a section

XTrackers (IE) Public Limited Company X Msci World Inf Tech

(XDWT)
Sector: n/a
$95.80
$0.91 0.96
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $94.36 $95.82 $94.36 $95.80 19,082
16/01/2025 $96.22 $96.41 $94.89 $94.79 33,790
15/01/2025 $93.08 $95.02 $93.04 $94.79 50,450
14/01/2025 $93.47 $94.05 $92.88 $92.94 27,584
13/01/2025 $93.23 $93.42 $92.08 $92.34 23,804
10/01/2025 $95.69 $95.76 $93.40 $93.49 11,320
09/01/2025 $95.13 $95.75 $95.12 $95.64 7,681
08/01/2025 $96.24 $96.61 $95.42 $95.95 30,069
07/01/2025 $98.28 $98.77 $96.22 $96.74 10,835
06/01/2025 $96.83 $98.88 $96.70 $98.88 16,308
03/01/2025 $95.29 $96.28 $95.16 $96.09 22,234
02/01/2025 $96.00 $96.28 $94.85 $95.45 52,118
01/01/2025 $95.95 $96.61 $95.72 $96.48 1,000
31/12/2024 $95.95 $96.61 $95.72 $96.48 1,000
30/12/2024 $96.77 $97.08 $95.41 $95.93 7,143
27/12/2024 $98.49 $98.49 $96.41 $96.86 9,048
26/12/2024 $97.52 $97.70 $97.38 $97.57 2,223
25/12/2024 $97.52 $97.70 $97.38 $97.57 2,223
24/12/2024 $97.52 $97.70 $97.38 $97.57 2,223
23/12/2024 $97.21 $97.21 $96.23 $96.78 6,772
20/12/2024 $94.55 $96.53 $93.35 $96.53 22,232
19/12/2024 $95.36 $96.00 $95.17 $96.00 15,242
18/12/2024 $98.12 $98.59 $97.88 $98.25 6,931
17/12/2024 $97.76 $97.97 $97.12 $97.86 25,723
16/12/2024 $97.40 $97.84 $97.22 $97.64 8,343
13/12/2024 $97.49 $98.13 $96.92 $97.04 55,576
12/12/2024 $97.25 $97.63 $96.80 $97.15 8,758
11/12/2024 $96.00 $97.56 $95.91 $97.56 15,746
10/12/2024 $96.82 $97.40 $96.50 $96.50 20,374
09/12/2024 $97.95 $98.12 $97.17 $97.27 4,068
06/12/2024 $97.58 $98.33 $97.45 $97.99 5,375
05/12/2024 $97.35 $97.96 $97.35 $97.85 18,375
04/12/2024 $96.70 $97.55 $96.56 $97.54 5,036
03/12/2024 $95.50 $95.81 $95.23 $95.63 33,171
02/12/2024 $94.31 $95.56 $94.03 $95.48 3,824
29/11/2024 $93.98 $94.62 $93.74 $94.60 4,571
28/11/2024 $94.01 $94.10 $93.78 $93.92 7,137
27/11/2024 $94.32 $94.39 $92.97 $93.06 3,077
26/11/2024 $93.91 $94.72 $93.79 $94.41 10,145
25/11/2024 $94.70 $94.97 $93.95 $94.18 5,453
22/11/2024 $94.49 $94.49 $93.62 $94.32 27,355
21/11/2024 $93.17 $95.00 $92.67 $92.75 34,201
20/11/2024 $93.94 $94.10 $92.31 $92.75 45,293
19/11/2024 $92.84 $93.11 $91.79 $93.10 24,041
18/11/2024 $92.80 $92.95 $91.87 $92.94 18,821
15/11/2024 $94.07 $94.10 $92.62 $95.05 30,260
14/11/2024 $94.54 $95.18 $94.54 $95.05 9,955
13/11/2024 $95.13 $95.14 $94.52 $94.84 4,276
12/11/2024 $94.25 $95.09 $94.20 $94.96 7,864
11/11/2024 $95.37 $95.72 $94.25 $94.34 12,398
08/11/2024 $95.63 $95.84 $94.95 $95.12 6,642
07/11/2024 $93.95 $95.03 $93.79 $95.03 24,971
06/11/2024 $92.81 $93.50 $92.61 $93.19 30,995
05/11/2024 $90.54 $91.44 $90.33 $91.34 127,327
04/11/2024 $91.11 $91.15 $89.96 $90.62 10,862
01/11/2024 $90.44 $91.01 $89.93 $90.72 23,550
31/10/2024 $91.69 $91.95 $89.86 $90.15 10,037
30/10/2024 $94.08 $94.21 $93.38 $93.49 15,072
29/10/2024 $93.39 $94.00 $93.00 $93.84 20,657
28/10/2024 $93.80 $93.98 $93.25 $93.38 11,044
25/10/2024 $92.75 $94.06 $92.66 $93.83 61,056
24/10/2024 $92.64 $93.06 $92.44 $92.89 6,024
23/10/2024 $93.63 $93.77 $92.87 $92.89 3,249
22/10/2024 $93.42 $93.79 $93.17 $93.59 30,444
21/10/2024 $92.94 $93.72 $92.46 $92.89 25,631
18/10/2024 $92.96 $93.38 $92.96 $93.18 35,754
17/10/2024 $92.94 $93.77 $92.68 $93.21 13,567
16/10/2024 $92.20 $92.40 $91.32 $91.99 14,494
15/10/2024 $93.89 $94.36 $92.00 $92.60 16,649
14/10/2024 $92.66 $94.19 $92.56 $93.80 34,210
11/10/2024 $92.78 $92.99 $92.44 $92.82 23,718
10/10/2024 $92.63 $92.74 $91.91 $92.63 20,891
09/10/2024 $91.62 $92.52 $91.40 $92.52 24,418
08/10/2024 $90.02 $91.55 $90.01 $91.41 11,388
07/10/2024 $90.38 $90.76 $89.70 $90.75 8,594
04/10/2024 $89.40 $90.98 $89.40 $89.97 43,691
03/10/2024 $89.21 $90.33 $88.69 $89.75 11,058
02/10/2024 $88.70 $89.46 $88.31 $89.46 13,235
01/10/2024 $91.12 $91.36 $88.41 $88.80 35,377
30/09/2024 $90.43 $90.78 $90.15 $90.71 23,069
27/09/2024 $91.10 $91.72 $90.74 $90.74 10,125
26/09/2024 $91.97 $92.20 $90.75 $91.08 3,313
25/09/2024 $89.77 $90.78 $89.64 $90.52 13,005
24/09/2024 $89.68 $89.96 $89.11 $89.66 12,253
23/09/2024 $89.61 $89.86 $89.22 $89.47 43,862
20/09/2024 $89.78 $89.91 $89.11 $89.11 19,781
19/09/2024 $89.07 $90.25 $88.83 $90.25 7,345
18/09/2024 $87.83 $88.03 $87.49 $87.61 4,882
17/09/2024 $87.79 $88.52 $87.79 $88.09 11,857
16/09/2024 $88.33 $88.51 $87.10 $87.69 18,751
13/09/2024 $88.30 $88.57 $88.11 $87.51 9,832
12/09/2024 $87.69 $87.91 $87.19 $84.52 6,356
11/09/2024 $84.46 $85.42 $83.94 $84.28 15,587
10/09/2024 $82.53 $84.50 $82.53 $84.28 43,104
09/09/2024 $83.41 $83.71 $82.76 $83.19 13,788
06/09/2024 $83.92 $84.85 $82.61 $82.64 24,447
05/09/2024 $84.45 $85.84 $84.02 $84.43 30,657
04/09/2024 $84.11 $85.56 $83.99 $84.89 50,429
03/09/2024 $88.92 $89.23 $86.40 $86.51 20,467
02/09/2024 $88.72 $89.45 $88.70 $88.43 3,307
30/08/2024 $88.85 $89.34 $88.40 $88.43 7,834
29/08/2024 $88.04 $90.04 $88.01 $89.57 26,287
28/08/2024 $89.88 $90.06 $88.14 $88.37 5,943
27/08/2024 $89.38 $89.81 $88.70 $89.48 6,191
26/08/2024 $90.84 $91.24 $90.18 $90.18 10,895
23/08/2024 $90.84 $91.24 $90.18 $90.18 10,895
22/08/2024 $90.84 $91.24 $90.18 $90.18 10,895
21/08/2024 $90.23 $90.84 $90.10 $90.42 7,315
20/08/2024 $90.79 $90.81 $89.86 $90.18 15,682
19/08/2024 $89.04 $89.43 $88.74 $89.43 4,107
16/08/2024 $89.45 $89.45 $88.34 $88.51 18,313
15/08/2024 $87.08 $88.57 $86.81 $88.51 44,673
14/08/2024 $86.41 $86.72 $85.85 $86.59 33,188
13/08/2024 $84.37 $85.72 $84.01 $85.72 16,227
12/08/2024 $83.10 $84.33 $83.10 $83.68 5,328
09/08/2024 $82.67 $83.27 $82.18 $82.70 24,821
08/08/2024 $80.45 $81.83 $79.69 $81.81 26,586
07/08/2024 $81.45 $82.98 $81.22 $82.52 22,258
06/08/2024 $81.51 $81.67 $79.54 $81.00 52,025
05/08/2024 $77.60 $80.66 $75.50 $80.26 24,150
02/08/2024 $83.76 $83.76 $81.76 $82.74 26,801
01/08/2024 $88.88 $88.88 $86.22 $86.22 14,447
31/07/2024 $86.12 $87.54 $85.87 $87.54 7,792
30/07/2024 $86.24 $86.63 $84.63 $84.75 11,490
29/07/2024 $87.35 $87.52 $86.01 $86.01 65,301
26/07/2024 $86.25 $86.91 $86.09 $86.49 62,261
25/07/2024 $86.85 $86.97 $84.48 $86.49 63,444
24/07/2024 $89.46 $89.81 $87.66 $87.77 19,954
23/07/2024 $90.04 $90.86 $89.92 $90.80 20,368
22/07/2024 $89.12 $90.39 $88.96 $89.40 48,426
19/07/2024 $89.64 $89.84 $88.91 $88.95 84,976
18/07/2024 $91.69 $91.69 $88.72 $88.72 39,648

Market data

Select a section