XTrackers X World SW 1D
(XWD1)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$22.74
|
$22.88
|
$22.76
|
$22.81
|
2,359
|
|
21/11/2024
|
$22.74
|
$22.81
|
$22.74
|
$22.81
|
379
|
|
20/11/2024
|
$22.78
|
$22.79
|
$22.55
|
$22.55
|
28,772
|
|
19/11/2024
|
$22.68
|
$22.68
|
$22.49
|
$22.67
|
47,865
|
|
18/11/2024
|
$22.68
|
$22.68
|
$22.61
|
$22.67
|
22,841
|
|
15/11/2024
|
$22.68
|
$22.75
|
$22.57
|
$22.93
|
16,257
|
|
14/11/2024
|
$22.93
|
$22.94
|
$22.93
|
$22.93
|
824
|
|
13/11/2024
|
$23.28
|
$23.28
|
$22.83
|
$22.95
|
489,657
|
|
12/11/2024
|
$22.99
|
$23.01
|
$22.92
|
$23.09
|
25,999
|
|
11/11/2024
|
$23.12
|
$23.14
|
$23.10
|
$23.09
|
20,074
|
|
08/11/2024
|
$23.06
|
$23.07
|
$22.96
|
$23.00
|
16,156
|
|
07/11/2024
|
$22.95
|
$23.00
|
$22.95
|
$23.00
|
5,019
|
|
06/11/2024
|
$22.65
|
$22.85
|
$22.65
|
$22.71
|
31,442
|
|
05/11/2024
|
$22.26
|
$22.41
|
$22.26
|
$22.41
|
4,670
|
|
04/11/2024
|
$22.36
|
$22.30
|
$22.28
|
$22.36
|
80
|
|
01/11/2024
|
$22.36
|
$22.36
|
$22.21
|
$22.21
|
429
|
|
31/10/2024
|
$22.23
|
$22.23
|
$22.18
|
$22.21
|
2,371
|
|
30/10/2024
|
$22.60
|
$22.64
|
$22.55
|
$22.60
|
19,782
|
|
29/10/2024
|
$22.63
|
$22.66
|
$22.59
|
$22.60
|
179,163
|
|
28/10/2024
|
$22.60
|
$22.63
|
$22.57
|
$22.62
|
10,750
|
|
25/10/2024
|
$22.59
|
$22.69
|
$22.56
|
$22.64
|
12,101
|
|
24/10/2024
|
$22.53
|
$22.52
|
$22.46
|
$22.50
|
257
|
|
23/10/2024
|
$22.53
|
$22.66
|
$22.50
|
$22.50
|
11,204
|
|
22/10/2024
|
$22.79
|
$22.64
|
$22.61
|
$22.64
|
153
|
|
21/10/2024
|
$22.79
|
$22.80
|
$22.64
|
$22.64
|
113,021
|
|
18/10/2024
|
$22.79
|
$22.81
|
$22.77
|
$22.79
|
14,877
|
|
17/10/2024
|
$22.82
|
$22.82
|
$22.75
|
$22.79
|
10,363
|
|
16/10/2024
|
$22.83
|
$22.72
|
$22.59
|
$22.66
|
0
|
|
15/10/2024
|
$22.83
|
$22.83
|
$22.72
|
$22.72
|
1,417
|
|
14/10/2024
|
$22.70
|
$22.79
|
$22.70
|
$22.79
|
1,643
|
|
11/10/2024
|
$22.56
|
$22.68
|
$22.55
|
$22.67
|
10,126
|
|
10/10/2024
|
$22.53
|
$22.56
|
$22.51
|
$22.54
|
2,074
|
|
09/10/2024
|
$22.37
|
$22.55
|
$22.37
|
$22.55
|
11,651
|
|
08/10/2024
|
$22.39
|
$22.42
|
$22.29
|
$22.45
|
26,068
|
|
07/10/2024
|
$22.32
|
$22.45
|
$22.37
|
$22.45
|
14
|
|
04/10/2024
|
$22.32
|
$22.44
|
$22.35
|
$22.35
|
481
|
|
03/10/2024
|
$22.32
|
$22.32
|
$22.31
|
$22.31
|
81
|
|
02/10/2024
|
$22.38
|
$22.43
|
$22.33
|
$22.43
|
19,037
|
|
01/10/2024
|
$22.41
|
$22.60
|
$22.37
|
$22.39
|
22,691
|
|
30/09/2024
|
$22.52
|
$22.57
|
$22.52
|
$22.53
|
7,856
|
|
27/09/2024
|
$22.56
|
$22.65
|
$22.56
|
$22.61
|
6,011
|
|
26/09/2024
|
$22.63
|
$22.63
|
$22.57
|
$22.57
|
5,427
|
|
25/09/2024
|
$22.41
|
$22.50
|
$22.41
|
$22.46
|
4,637
|
|
24/09/2024
|
$22.47
|
$22.47
|
$22.44
|
$22.44
|
7,001
|
|
23/09/2024
|
$22.26
|
$22.43
|
$21.85
|
$22.40
|
0
|
|
20/09/2024
|
$22.26
|
$22.26
|
$22.26
|
$22.26
|
396
|
|
19/09/2024
|
$22.43
|
$22.43
|
$22.34
|
$22.42
|
1,263
|
|
18/09/2024
|
$22.09
|
$22.11
|
$22.07
|
$22.07
|
173
|
|
17/09/2024
|
$22.09
|
$22.26
|
$21.90
|
$22.17
|
0
|
|
16/09/2024
|
$22.09
|
$22.09
|
$22.01
|
$22.03
|
8,101
|
|
13/09/2024
|
$22.08
|
$22.08
|
$21.98
|
$21.78
|
747
|
|
12/09/2024
|
$21.83
|
$21.83
|
$21.79
|
$21.78
|
7,509
|
|
11/09/2024
|
$21.49
|
$21.56
|
$21.36
|
$21.35
|
15,913
|
|
10/09/2024
|
$21.52
|
$21.56
|
$21.50
|
$21.50
|
11,200
|
|
09/09/2024
|
$21.42
|
$21.45
|
$21.41
|
$21.45
|
46,900
|
|
06/09/2024
|
$21.52
|
$21.62
|
$21.32
|
$21.32
|
1,019
|
|
05/09/2024
|
$21.61
|
$21.73
|
$21.59
|
$21.59
|
524
|
|
04/09/2024
|
$21.65
|
$21.73
|
$21.65
|
$21.73
|
5,847
|
|
03/09/2024
|
$22.21
|
$22.21
|
$21.90
|
$21.90
|
43,348
|
|
02/09/2024
|
$22.20
|
$22.20
|
$22.14
|
$22.06
|
820
|
|
30/08/2024
|
$22.14
|
$22.15
|
$22.06
|
$22.06
|
53,324
|
|
29/08/2024
|
$22.14
|
$22.15
|
$22.02
|
$22.15
|
13,047
|
|
28/08/2024
|
$22.14
|
$22.15
|
$22.01
|
$22.01
|
66,261
|
|
27/08/2024
|
$22.05
|
$22.12
|
$22.05
|
$22.09
|
8,702
|
|
26/08/2024
|
$22.11
|
$22.11
|
$21.97
|
$21.97
|
31,466
|
|
23/08/2024
|
$22.11
|
$22.11
|
$21.97
|
$21.97
|
31,466
|
|
22/08/2024
|
$22.11
|
$22.11
|
$21.97
|
$21.97
|
31,466
|
|
21/08/2024
|
$21.94
|
$21.99
|
$21.94
|
$21.99
|
158
|
|
20/08/2024
|
$22.12
|
$22.12
|
$22.04
|
$22.03
|
600
|
|
19/08/2024
|
$21.97
|
$22.03
|
$21.93
|
$22.03
|
19,118
|
|
16/08/2024
|
$21.82
|
$21.87
|
$21.82
|
$21.83
|
5,756
|
|
15/08/2024
|
$21.79
|
$21.79
|
$21.74
|
$21.78
|
6,878
|
|
14/08/2024
|
$21.46
|
$21.47
|
$21.41
|
$21.47
|
20,404
|
|
13/08/2024
|
$21.10
|
$21.30
|
$21.08
|
$21.30
|
6,174
|
|
12/08/2024
|
$20.97
|
$21.16
|
$20.98
|
$21.05
|
0
|
|
09/08/2024
|
$20.97
|
$20.98
|
$20.89
|
$20.98
|
548
|
|
08/08/2024
|
$20.78
|
$20.97
|
$20.20
|
$20.88
|
0
|
|
07/08/2024
|
$20.78
|
$20.98
|
$20.78
|
$20.93
|
12,161
|
|
06/08/2024
|
$20.44
|
$20.73
|
$20.24
|
$20.58
|
0
|
|
05/08/2024
|
$20.44
|
$20.45
|
$20.33
|
$20.45
|
1,218
|
|
02/08/2024
|
$21.13
|
$21.17
|
$20.89
|
$20.89
|
1,551
|
|
01/08/2024
|
$21.81
|
$21.82
|
$21.51
|
$21.51
|
2,118
|
|
31/07/2024
|
$21.36
|
$22.00
|
$21.44
|
$21.78
|
0
|
|
30/07/2024
|
$21.36
|
$21.52
|
$21.45
|
$21.45
|
192
|
|
29/07/2024
|
$21.36
|
$21.61
|
$21.51
|
$21.50
|
197
|
|
26/07/2024
|
$21.36
|
$21.48
|
$21.34
|
$21.44
|
3,339
|
|
25/07/2024
|
$21.31
|
$21.44
|
$21.31
|
$21.44
|
716
|
|
24/07/2024
|
$21.86
|
$21.69
|
$21.54
|
$21.54
|
2,552
|
|
23/07/2024
|
$21.86
|
$21.92
|
$21.82
|
$21.92
|
982
|
|
22/07/2024
|
$21.80
|
$21.86
|
$21.79
|
$21.79
|
11,325
|
|
19/07/2024
|
$21.74
|
$21.77
|
$21.68
|
$21.68
|
49,524
|
|
18/07/2024
|
$22.14
|
$22.04
|
$21.87
|
$21.87
|
54
|
|
17/07/2024
|
$22.14
|
$22.18
|
$22.02
|
$22.03
|
0
|
|
16/07/2024
|
$22.14
|
$22.18
|
$22.14
|
$22.15
|
3,282
|
|
15/07/2024
|
$21.94
|
$22.22
|
$22.19
|
$22.20
|
664
|
|
12/07/2024
|
$21.94
|
$22.20
|
$22.01
|
$22.20
|
330
|
|
11/07/2024
|
$21.94
|
$22.05
|
$22.00
|
$22.00
|
1,189
|
|
10/07/2024
|
$21.94
|
$21.94
|
$21.88
|
$21.94
|
1,966
|
|
09/07/2024
|
$21.75
|
$21.84
|
$21.82
|
$21.82
|
28
|
|
08/07/2024
|
$21.75
|
$21.85
|
$21.82
|
$21.85
|
94
|
|
05/07/2024
|
$21.75
|
$21.78
|
$21.75
|
$21.78
|
9,303
|
|
04/07/2024
|
$21.75
|
$21.75
|
$21.74
|
$21.75
|
1,067
|
|
03/07/2024
|
$21.63
|
$21.68
|
$21.60
|
$21.68
|
1,292
|
|
02/07/2024
|
$21.48
|
$21.48
|
$21.36
|
$21.48
|
34
|
|
01/07/2024
|
$21.48
|
$21.48
|
$21.42
|
$21.42
|
14,737
|
|
28/06/2024
|
$21.54
|
$21.60
|
$21.52
|
$21.52
|
16,510
|
|
27/06/2024
|
$21.45
|
$21.47
|
$21.42
|
$21.45
|
5,139
|
|
26/06/2024
|
$21.54
|
$21.56
|
$21.40
|
$21.40
|
2,449
|
|
25/06/2024
|
$21.55
|
$21.51
|
$21.10
|
$21.43
|
0
|
|
24/06/2024
|
$21.55
|
$21.51
|
$21.42
|
$21.51
|
132
|
|
21/06/2024
|
$21.55
|
$21.45
|
$21.38
|
$21.38
|
14,500
|
|
20/06/2024
|
$21.55
|
$21.58
|
$21.51
|
$21.51
|
8,046
|
|
19/06/2024
|
$21.32
|
$21.50
|
$21.48
|
$21.48
|
8,213
|
|
18/06/2024
|
$21.32
|
$21.45
|
$21.40
|
$21.45
|
13
|
|
17/06/2024
|
$21.32
|
$21.30
|
$21.25
|
$21.30
|
10
|
|
14/06/2024
|
$21.32
|
$21.32
|
$21.18
|
$21.24
|
9,653
|
|
13/06/2024
|
$21.42
|
$21.42
|
$21.30
|
$21.30
|
640
|
|
12/06/2024
|
$21.26
|
$21.49
|
$21.25
|
$21.49
|
73,087
|
|
11/06/2024
|
$21.14
|
$21.22
|
$21.08
|
$21.12
|
7,593
|
|
10/06/2024
|
$21.13
|
$21.19
|
$21.12
|
$21.19
|
11,936
|
|
07/06/2024
|
$21.30
|
$21.30
|
$21.17
|
$21.24
|
4,002
|
|
06/06/2024
|
$21.27
|
$21.28
|
$21.27
|
$21.28
|
12,718
|
|
05/06/2024
|
$20.94
|
$21.17
|
$21.07
|
$21.17
|
1,493
|
|
04/06/2024
|
$20.94
|
$20.94
|
$20.94
|
$20.94
|
11,006
|
|
03/06/2024
|
$21.03
|
$21.07
|
$20.98
|
$21.01
|
11,999
|
|
31/05/2024
|
$20.85
|
$20.85
|
$20.77
|
$20.77
|
826
|
|
30/05/2024
|
$20.85
|
$20.90
|
$20.80
|
$20.89
|
20,463
|
|
29/05/2024
|
$20.93
|
$20.96
|
$20.90
|
$20.90
|
10,890
|
|
28/05/2024
|
$21.15
|
$21.17
|
$21.11
|
$21.11
|
8,900
|
|
27/05/2024
|
$21.05
|
$21.10
|
$21.05
|
$21.09
|
17,000
|