XTrackers (IE) Public Limited X MsciI World High Div Yield 1D

(XDWY)
Sector: n/a
$24.63
$-0.25 -0.98
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $24.63 $24.63 $24.63 $24.63 30
11/11/2024 $24.70 $24.94 $24.77 $24.88 0
08/11/2024 $24.70 $24.86 $24.69 $24.77 0
07/11/2024 $24.70 $24.75 $24.70 $24.75 10,716
06/11/2024 $24.41 $24.53 $24.41 $24.44 128
05/11/2024 $23.98 $24.09 $23.95 $24.09 371
04/11/2024 $24.01 $24.01 $23.95 $23.95 28
01/11/2024 $23.86 $23.97 $23.86 $23.97 101
31/10/2024 $23.86 $23.86 $23.86 $23.85 15
30/10/2024 $24.38 $24.37 $24.18 $24.30 0
29/10/2024 $24.38 $24.33 $24.30 $24.30 1
28/10/2024 $24.38 $24.35 $24.19 $24.33 5
25/10/2024 $24.38 $24.38 $24.33 $24.33 3
24/10/2024 $24.27 $24.28 $24.19 $24.16 2,706
23/10/2024 $24.24 $24.24 $24.16 $24.16 700
22/10/2024 $24.29 $24.39 $24.24 $24.31 0
21/10/2024 $24.29 $24.63 $24.32 $24.32 0
18/10/2024 $24.29 $24.53 $24.44 $24.48 2
17/10/2024 $24.29 $24.45 $24.43 $24.45 1
16/10/2024 $24.29 $24.33 $24.29 $24.33 412
15/10/2024 $24.49 $24.69 $24.41 $24.41 360
14/10/2024 $24.37 $24.53 $24.33 $24.47 0
11/10/2024 $24.06 $24.40 $24.19 $24.37 0
10/10/2024 $24.06 $24.29 $24.16 $24.24 0
09/10/2024 $24.06 $24.25 $24.03 $24.24 0
08/10/2024 $24.06 $24.10 $24.06 $24.10 218
07/10/2024 $23.98 $24.17 $24.02 $24.11 0
04/10/2024 $23.98 $24.15 $23.94 $24.01 0
03/10/2024 $23.98 $24.08 $23.90 $23.96 0
02/10/2024 $23.98 $24.08 $23.98 $24.08 250
01/10/2024 $24.22 $24.31 $24.03 $24.02 0
30/09/2024 $24.22 $24.23 $24.21 $24.21 53
27/09/2024 $24.15 $24.36 $24.20 $24.32 0
26/09/2024 $24.15 $24.38 $24.13 $24.25 0
25/09/2024 $24.15 $24.21 $24.08 $24.13 0
24/09/2024 $24.15 $24.15 $24.11 $24.11 76
23/09/2024 $24.19 $24.10 $23.94 $24.07 0
20/09/2024 $24.19 $24.19 $23.99 $23.99 216
19/09/2024 $23.84 $24.13 $23.72 $24.10 0
18/09/2024 $23.84 $23.84 $23.69 $23.72 0
17/09/2024 $23.84 $23.90 $23.84 $23.84 251
16/09/2024 $23.80 $23.77 $23.68 $23.68 0
13/09/2024 $23.80 $23.74 $23.41 $23.41 0
12/09/2024 $23.80 $23.48 $22.93 $22.93 0
11/09/2024 $23.80 $23.36 $22.76 $23.09 0
10/09/2024 $23.80 $23.10 $23.10 $23.09 414
09/09/2024 $23.80 $23.13 $22.90 $23.03 0
06/09/2024 $23.80 $23.31 $22.87 $22.90 0
05/09/2024 $23.80 $23.31 $23.19 $23.19 0
04/09/2024 $23.80 $23.33 $23.20 $23.33 341
03/09/2024 $23.80 $23.86 $23.47 $23.52 0
02/09/2024 $23.80 $23.85 $23.66 $23.66 0
30/08/2024 $23.80 $23.80 $23.66 $23.66 559
29/08/2024 $23.76 $23.82 $23.61 $23.77 0
28/08/2024 $23.76 $23.76 $23.64 $23.64 5,853
27/08/2024 $23.68 $23.78 $23.73 $23.73 1
26/08/2024 $23.68 $23.68 $23.59 $23.59 157
23/08/2024 $23.68 $23.68 $23.59 $23.59 157
22/08/2024 $23.68 $23.68 $23.59 $23.59 157
21/08/2024 $23.62 $23.62 $23.61 $23.61 20
20/08/2024 $23.62 $23.62 $23.62 $23.61 13
19/08/2024 $23.42 $23.57 $23.35 $23.56 0
16/08/2024 $23.42 $23.57 $23.35 $23.35 293
15/08/2024 $22.50 $23.29 $23.03 $23.29 0
14/08/2024 $22.50 $23.30 $22.73 $22.93 0
13/08/2024 $22.50 $22.77 $22.48 $22.75 0
12/08/2024 $22.50 $22.58 $22.40 $22.48 0
09/08/2024 $22.50 $22.50 $22.40 $22.40 36
08/08/2024 $22.06 $22.32 $21.64 $22.28 0
07/08/2024 $22.06 $22.39 $21.95 $22.32 0
06/08/2024 $22.06 $22.06 $21.95 $21.95 6
05/08/2024 $21.70 $21.98 $21.70 $21.85 560
02/08/2024 $22.54 $22.54 $22.29 $22.29 560
01/08/2024 $22.97 $23.39 $22.98 $23.01 0
31/07/2024 $22.97 $23.35 $22.95 $23.32 0
30/07/2024 $22.97 $23.14 $22.91 $22.95 0
29/07/2024 $22.97 $23.17 $22.86 $22.98 0
26/07/2024 $22.97 $22.97 $22.97 $22.94 8
25/07/2024 $23.06 $23.06 $22.70 $22.94 0
24/07/2024 $23.06 $23.06 $23.06 $23.06 1,001
23/07/2024 $23.32 $23.51 $23.30 $23.50 0
22/07/2024 $23.32 $23.46 $23.22 $23.36 0
19/07/2024 $23.32 $23.32 $23.25 $23.25 8
18/07/2024 $23.61 $23.70 $23.39 $23.42 0
17/07/2024 $23.61 $23.84 $23.53 $23.62 0
16/07/2024 $23.61 $23.84 $23.68 $23.81 0
15/07/2024 $23.61 $23.88 $23.73 $23.83 0
12/07/2024 $23.61 $23.80 $23.61 $23.80 3,508
11/07/2024 $23.18 $23.70 $23.59 $23.59 1
10/07/2024 $23.18 $23.55 $23.40 $23.55 0
09/07/2024 $23.18 $23.49 $23.38 $23.40 0
08/07/2024 $23.18 $23.44 $23.43 $23.44 2,645
05/07/2024 $23.18 $23.42 $23.35 $23.35 0
04/07/2024 $23.18 $23.34 $23.23 $23.31 0
03/07/2024 $23.18 $23.23 $23.18 $23.23 329
02/07/2024 $23.09 $23.02 $22.87 $23.01 0
01/07/2024 $23.09 $23.09 $22.90 $22.95 0
28/06/2024 $23.09 $23.16 $22.97 $23.07 0
27/06/2024 $23.09 $23.05 $22.76 $22.97 0
26/06/2024 $23.09 $23.10 $22.94 $22.94 1
25/06/2024 $23.09 $22.97 $22.97 $22.97 1
24/06/2024 $23.09 $23.04 $23.01 $23.04 1
21/06/2024 $23.09 $23.04 $22.80 $22.92 0
20/06/2024 $23.09 $23.09 $23.04 $23.04 560
19/06/2024 $22.82 $23.06 $23.02 $23.02 1
18/06/2024 $22.82 $22.94 $22.82 $22.94 211
17/06/2024 $22.62 $22.83 $22.74 $22.82 0
14/06/2024 $22.62 $22.88 $22.67 $22.75 0
13/06/2024 $22.62 $23.01 $22.79 $22.82 0
12/06/2024 $22.62 $23.01 $22.70 $23.00 2,620
11/06/2024 $22.62 $22.63 $22.62 $22.62 54
10/06/2024 $22.36 $22.67 $22.66 $22.67 1
07/06/2024 $22.36 $22.83 $22.32 $22.71 0
06/06/2024 $22.36 $22.83 $22.63 $22.75 0
05/06/2024 $22.36 $22.63 $22.56 $22.63 0
04/06/2024 $22.36 $22.42 $22.35 $22.42 110
03/06/2024 $22.48 $22.48 $22.45 $22.45 259
31/05/2024 $22.61 $22.42 $22.20 $22.20 0
30/05/2024 $22.61 $22.39 $22.20 $22.34 0
29/05/2024 $22.61 $22.37 $22.35 $22.35 2
28/05/2024 $22.61 $22.61 $22.57 $22.57 144
27/05/2024 $22.38 $22.61 $22.37 $22.60 3,994
24/05/2024 $22.38 $22.61 $22.37 $22.60 3,994
23/05/2024 $22.72 $22.72 $22.54 $22.54 960
22/05/2024 $22.67 $22.68 $22.52 $22.58 0
21/05/2024 $22.67 $22.68 $22.65 $22.68 1,680
20/05/2024 $22.25 $22.76 $22.62 $22.75 0
17/05/2024 $22.25 $22.73 $22.58 $22.64 0
16/05/2024 $22.25 $22.77 $22.61 $22.73 0
15/05/2024 $22.25 $22.67 $22.36 $22.61 0
14/05/2024 $22.25 $22.36 $22.22 $22.36 3,681
13/05/2024 $22.13 $22.40 $22.29 $22.30 0