Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Utilities

(XDWU)
Sector: n/a
$40.39
$0.42 1.04
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $40.26 $40.59 $40.10 $40.39 617
15/05/2025 $39.43 $40.01 $39.43 $39.97 8,596
14/05/2025 $38.91 $39.97 $38.91 $39.17 1,097
13/05/2025 $39.59 $39.65 $39.48 $39.56 6,689
12/05/2025 $40.44 $40.76 $39.45 $39.57 16,325
09/05/2025 $40.02 $40.21 $39.91 $39.92 528
08/05/2025 $40.38 $40.56 $40.13 $40.28 2,442
07/05/2025 $40.47 $40.59 $40.37 $40.37 518
06/05/2025 $39.95 $40.59 $39.77 $40.59 13,156
05/05/2025 $40.59 $40.59 $39.52 $40.06 306
02/05/2025 $40.59 $40.59 $39.52 $40.06 306
01/05/2025 $40.06 $40.24 $39.88 $40.12 274
30/04/2025 $39.95 $40.15 $39.47 $39.71 1,570
29/04/2025 $39.55 $39.82 $39.55 $39.82 6,650
28/04/2025 $39.17 $39.51 $39.17 $39.48 1,434
25/04/2025 $39.54 $39.69 $39.19 $39.19 17,225
24/04/2025 $39.44 $39.44 $39.08 $39.35 2,776
23/04/2025 $39.60 $39.99 $39.15 $39.30 5,742
22/04/2025 $38.81 $39.45 $38.78 $39.45 2,859
21/04/2025 $38.79 $39.29 $38.70 $39.29 96
18/04/2025 $38.79 $39.29 $38.70 $39.29 96
17/04/2025 $38.79 $39.29 $38.70 $39.29 96
16/04/2025 $38.88 $39.21 $38.75 $39.07 1,872
15/04/2025 $38.70 $39.01 $38.63 $38.78 2,933
14/04/2025 $38.24 $38.45 $38.03 $38.38 2,405
11/04/2025 $37.59 $37.78 $37.25 $37.35 4,887
10/04/2025 $37.00 $37.67 $37.00 $37.29 1,536
09/04/2025 $36.12 $36.50 $35.42 $35.63 8,234
08/04/2025 $36.92 $36.98 $36.44 $36.66 2,882
07/04/2025 $36.61 $36.96 $35.70 $35.95 21,311
04/04/2025 $39.17 $39.66 $37.81 $37.90 6,398
03/04/2025 $38.91 $39.67 $38.36 $39.47 7,136
02/04/2025 $38.59 $38.87 $38.59 $38.87 2,621
01/04/2025 $38.89 $38.89 $38.50 $38.67 3,037
28/03/2025 $38.00 $38.36 $37.70 $38.31 8,715
27/03/2025 $37.85 $38.10 $37.78 $37.93 36,961
26/03/2025 $37.39 $37.70 $37.39 $37.69 11,424
25/03/2025 $37.54 $38.10 $37.54 $37.54 3,021
24/03/2025 $38.23 $38.30 $38.06 $38.10 4,625
21/03/2025 $38.20 $38.27 $38.00 $38.01 627
20/03/2025 $38.04 $38.17 $37.91 $38.09 6,000
19/03/2025 $37.97 $38.07 $37.95 $37.97 41,332
18/03/2025 $38.26 $38.26 $37.81 $38.07 10,816
17/03/2025 $37.91 $38.30 $37.65 $38.26 258
14/03/2025 $37.57 $37.77 $37.44 $37.69 13,908
13/03/2025 $37.30 $37.42 $37.22 $37.26 2,132
12/03/2025 $37.51 $37.58 $37.31 $37.31 636
11/03/2025 $37.79 $37.95 $37.30 $37.30 2,514
10/03/2025 $36.99 $37.61 $36.99 $37.41 18,138
07/03/2025 $37.09 $37.09 $36.56 $36.88 1,719
06/03/2025 $37.00 $37.00 $36.57 $36.75 65,777
05/03/2025 $37.28 $37.40 $36.90 $36.91 331
04/03/2025 $37.63 $37.71 $37.42 $37.42 8,386
28/02/2025 $37.28 $37.28 $37.18 $37.28 1,455
27/02/2025 $37.70 $38.01 $37.30 $37.30 39
26/02/2025 $37.85 $37.93 $37.64 $37.92 4,529
25/02/2025 $37.82 $37.85 $37.38 $37.54 8,302
24/02/2025 $37.81 $37.98 $37.56 $37.65 981
21/02/2025 $37.58 $37.62 $37.51 $37.55 1,685
20/02/2025 $37.45 $37.49 $37.42 $37.42 444
19/02/2025 $37.35 $37.42 $37.18 $37.38 1,382
18/02/2025 $37.06 $37.23 $36.99 $37.23 5,005
17/02/2025 $37.12 $37.19 $37.01 $37.19 456
14/02/2025 $37.15 $37.34 $37.14 $37.34 3,906
13/02/2025 $36.97 $37.16 $36.97 $37.13 2,441
12/02/2025 $36.81 $37.13 $36.57 $36.81 417
11/02/2025 $37.00 $37.00 $36.76 $36.86 2,597
10/02/2025 $36.73 $36.85 $36.66 $36.84 87
07/02/2025 $36.87 $36.92 $36.75 $36.80 15,808
06/02/2025 $37.08 $37.13 $36.66 $36.96 6,389
05/02/2025 $36.77 $36.96 $36.70 $36.96 5,959
04/02/2025 $36.76 $36.94 $36.38 $36.72 3,050
03/02/2025 $35.80 $36.72 $35.80 $36.72 4,889
31/01/2025 $36.92 $36.92 $36.81 $36.88 516
30/01/2025 $36.45 $36.81 $36.41 $36.81 325,108
29/01/2025 $36.15 $37.23 $36.05 $36.31 6,164
28/01/2025 $36.67 $36.80 $35.95 $35.95 3,657
27/01/2025 $37.01 $37.12 $36.00 $36.10 12,233
24/01/2025 $36.90 $37.05 $36.67 $37.05 86,884
23/01/2025 $36.68 $36.82 $36.63 $36.81 3,084
22/01/2025 $37.04 $37.36 $36.76 $36.81 4,757
21/01/2025 $37.10 $37.34 $36.75 $37.34 4,112
20/01/2025 $36.90 $37.03 $36.71 $36.98 6,431
17/01/2025 $36.86 $36.93 $36.76 $36.92 619
16/01/2025 $36.04 $36.52 $35.96 $36.08 6,853
15/01/2025 $35.65 $36.20 $35.65 $36.08 1,278
14/01/2025 $35.26 $35.45 $35.15 $34.94 5,460
13/01/2025 $35.38 $35.53 $34.94 $34.94 32,351
10/01/2025 $35.84 $35.91 $35.42 $35.42 4,415
09/01/2025 $35.90 $35.98 $35.79 $35.85 1,402
08/01/2025 $35.72 $35.81 $35.56 $35.75 28,383
07/01/2025 $36.35 $36.35 $36.16 $36.16 6,169
06/01/2025 $37.02 $37.02 $36.02 $36.26 551
03/01/2025 $36.20 $36.49 $36.17 $36.49 1,823
02/01/2025 $35.97 $36.13 $35.95 $36.10 3,794
01/01/2025 $35.95 $36.01 $35.72 $35.94 0
31/12/2024 $35.95 $36.01 $35.72 $35.94 0
30/12/2024 $35.95 $36.02 $35.70 $35.72 1,486
27/12/2024 $35.99 $36.01 $35.45 $36.01 1,922
26/12/2024 $35.73 $36.03 $35.96 $35.96 2
25/12/2024 $35.73 $36.03 $35.96 $35.96 2
24/12/2024 $35.73 $36.03 $35.96 $35.96 2
23/12/2024 $35.73 $35.88 $35.64 $35.80 2,713
20/12/2024 $35.26 $35.71 $35.14 $35.71 36,941
19/12/2024 $35.29 $35.47 $35.23 $35.47 172,620
18/12/2024 $36.17 $36.31 $35.88 $35.88 933,570
17/12/2024 $36.27 $36.27 $36.00 $36.03 7,553
16/12/2024 $36.41 $36.57 $36.27 $36.40 24,024
13/12/2024 $36.54 $36.65 $36.46 $36.65 1,605
12/12/2024 $36.50 $36.80 $36.50 $36.72 163,898
11/12/2024 $36.78 $36.93 $36.54 $36.54 143,980
10/12/2024 $37.07 $37.07 $36.63 $36.83 10,462
09/12/2024 $37.34 $37.69 $37.21 $37.31 6,104
06/12/2024 $37.94 $37.94 $37.55 $37.54 65
05/12/2024 $37.18 $38.02 $37.18 $37.94 261,576
04/12/2024 $37.50 $37.69 $37.50 $37.62 7,229
03/12/2024 $37.48 $38.18 $37.48 $38.11 2,240
02/12/2024 $38.50 $38.61 $37.99 $38.11 7,141
29/11/2024 $38.66 $38.68 $38.52 $38.52 2,082
28/11/2024 $38.54 $38.62 $38.53 $38.62 132
27/11/2024 $38.42 $38.61 $38.34 $38.61 191,594
26/11/2024 $38.00 $38.29 $38.00 $38.29 13,402
25/11/2024 $38.61 $38.61 $37.56 $37.80 1,615
22/11/2024 $38.16 $38.25 $37.92 $37.84 536
21/11/2024 $37.78 $37.84 $37.50 $37.84 9,752
20/11/2024 $37.58 $37.71 $37.31 $37.31 2,038
19/11/2024 $37.50 $37.50 $37.17 $37.35 7,277
18/11/2024 $37.27 $37.67 $37.02 $37.35 11,642

Market data

Select a section