Market data

Select a section

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

(XDWT)
Sector: n/a
$90.25
$2.64 3.01
Last updated: 17:05:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $92.48 $92.87 $90.33 $90.70 51,713
16/07/2024 $94.01 $94.19 $93.01 $93.41 22,527
15/07/2024 $93.84 $94.70 $93.82 $94.34 29,525
12/07/2024 $92.71 $94.10 $92.43 $94.08 16,049
11/07/2024 $95.13 $95.56 $92.91 $92.94 81,839
10/07/2024 $93.88 $94.42 $93.84 $94.36 11,995
09/07/2024 $94.09 $94.32 $93.72 $93.72 10,804
08/07/2024 $93.03 $93.60 $93.00 $93.56 23,100
05/07/2024 $92.68 $93.03 $92.50 $92.93 20,695
04/07/2024 $92.56 $92.65 $92.31 $92.35 85,591
03/07/2024 $91.19 $92.08 $91.08 $92.08 163,944
02/07/2024 $90.37 $90.77 $90.05 $90.75 26,279
01/07/2024 $90.24 $90.34 $88.99 $90.10 55,617
28/06/2024 $90.39 $91.43 $90.23 $90.74 60,061
27/06/2024 $89.46 $90.48 $89.46 $89.83 44,497
26/06/2024 $90.30 $90.45 $89.39 $89.52 8,081
25/06/2024 $88.12 $89.41 $87.85 $89.41 23,195
24/06/2024 $89.96 $90.13 $88.63 $89.21 16,019
21/06/2024 $90.92 $91.01 $89.52 $90.15 11,253
20/06/2024 $92.95 $93.09 $91.57 $91.93 11,721
19/06/2024 $92.34 $92.49 $92.21 $92.40 3,857
18/06/2024 $91.55 $91.81 $91.43 $91.52 13,696
17/06/2024 $90.63 $90.84 $90.29 $90.74 14,972
14/06/2024 $90.36 $90.68 $89.70 $90.12 10,885
13/06/2024 $89.97 $90.42 $89.70 $89.94 10,691
12/06/2024 $87.24 $89.53 $86.84 $89.53 15,229
11/06/2024 $85.91 $86.56 $85.60 $86.55 8,698
10/06/2024 $85.37 $86.16 $85.28 $86.11 9,927
07/06/2024 $85.80 $85.93 $85.08 $85.42 11,278
06/06/2024 $86.19 $86.24 $85.28 $85.56 15,898
05/06/2024 $83.76 $85.13 $83.76 $85.10 3,738
04/06/2024 $83.21 $83.36 $82.81 $82.89 9,824
03/06/2024 $83.11 $83.37 $82.90 $82.91 2,771
31/05/2024 $82.54 $83.18 $81.44 $81.43 8,025
30/05/2024 $84.01 $84.11 $83.18 $83.31 1,965
29/05/2024 $84.96 $85.06 $84.15 $84.63 5,225
28/05/2024 $84.66 $85.06 $84.45 $84.98 26,079
27/05/2024 $83.23 $83.98 $83.03 $83.98 7,500
24/05/2024 $83.23 $83.98 $83.03 $83.98 7,500
23/05/2024 $84.38 $84.49 $83.85 $84.12 82,334
22/05/2024 $82.83 $83.10 $82.69 $82.99 3,455
21/05/2024 $82.56 $82.75 $82.11 $82.69 9,561
20/05/2024 $81.81 $82.56 $81.63 $82.54 19,951
17/05/2024 $81.97 $82.05 $81.69 $81.75 10,189
16/05/2024 $82.57 $82.57 $82.36 $82.44 2,468
15/05/2024 $80.34 $81.72 $80.25 $81.72 7,288
14/05/2024 $79.66 $80.00 $79.20 $79.88 17,845
13/05/2024 $79.78 $79.85 $79.37 $79.73 2,277
10/05/2024 $79.17 $79.78 $79.17 $79.25 2,233
09/05/2024 $79.00 $79.12 $78.93 $79.12 1,039
08/05/2024 $79.10 $79.33 $78.69 $79.04 10,865
07/05/2024 $79.51 $79.65 $79.31 $79.43 5,486
06/05/2024 $76.90 $78.42 $76.90 $78.20 10,980
03/05/2024 $76.90 $78.42 $76.90 $78.20 10,980
02/05/2024 $75.80 $76.05 $75.11 $75.75 1,841
01/05/2024 $75.77 $75.79 $75.15 $75.18 20,173
30/04/2024 $77.55 $77.77 $77.00 $77.01 7,127
29/04/2024 $77.65 $77.84 $77.26 $77.40 14,967
26/04/2024 $76.88 $77.67 $76.58 $77.40 7,954
25/04/2024 $75.75 $75.75 $74.54 $75.12 202,005
24/04/2024 $76.50 $76.74 $76.23 $76.23 7,337
23/04/2024 $74.65 $75.87 $74.63 $75.81 17,843
22/04/2024 $74.42 $74.45 $73.68 $73.89 9,217
19/04/2024 $75.48 $75.95 $74.85 $74.93 12,876
18/04/2024 $77.35 $77.41 $75.90 $76.82 12,561
17/04/2024 $77.50 $78.34 $77.27 $77.27 4,936
16/04/2024 $77.69 $78.22 $77.27 $78.03 16,342
15/04/2024 $79.69 $80.00 $79.33 $79.47 8,117
12/04/2024 $80.80 $80.81 $79.39 $79.69 11,965
11/04/2024 $79.18 $79.49 $78.88 $79.49 11,001
10/04/2024 $79.73 $79.97 $78.71 $79.07 5,303
09/04/2024 $79.72 $79.90 $78.79 $79.00 9,422
08/04/2024 $79.64 $79.99 $79.49 $79.78 2,284
05/04/2024 $79.00 $79.60 $78.79 $79.60 3,084
04/04/2024 $80.39 $81.10 $80.21 $80.79 2,469
03/04/2024 $79.72 $80.62 $79.57 $80.57 13,158
02/04/2024 $80.72 $80.91 $79.21 $79.78 10,754
01/04/2024 $80.60 $80.81 $80.40 $80.58 4,743
29/03/2024 $80.60 $80.81 $80.40 $80.58 4,743
28/03/2024 $80.60 $80.81 $80.40 $80.58 4,743
27/03/2024 $81.28 $81.28 $80.18 $80.40 2,585
26/03/2024 $81.51 $81.67 $81.19 $81.29 7,636
25/03/2024 $81.42 $81.55 $80.70 $81.29 16,620
22/03/2024 $81.68 $81.68 $81.05 $81.51 9,173
21/03/2024 $81.76 $81.98 $81.61 $81.96 14,890
20/03/2024 $80.06 $80.25 $79.98 $80.17 4,466

Market data

Select a section