XTrackers X World SW 1D
(XWD1)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$23.58
|
$23.61
|
$23.43
|
$23.49
|
12,588
|
|
20/02/2025
|
$23.63
|
$23.63
|
$23.53
|
$23.53
|
23,172
|
|
19/02/2025
|
$23.66
|
$23.68
|
$23.54
|
$23.63
|
12,330
|
|
18/02/2025
|
$23.85
|
$23.85
|
$23.77
|
$23.77
|
66,696
|
|
17/02/2025
|
$23.67
|
$23.84
|
$23.67
|
$23.84
|
10,444
|
|
14/02/2025
|
$23.80
|
$23.81
|
$23.74
|
$23.74
|
491,552
|
|
13/02/2025
|
$23.55
|
$23.69
|
$23.46
|
$23.68
|
44,432
|
|
12/02/2025
|
$23.52
|
$23.52
|
$23.25
|
$23.35
|
58,287
|
|
11/02/2025
|
$23.43
|
$23.51
|
$23.40
|
$23.49
|
43,174
|
|
10/02/2025
|
$23.32
|
$23.49
|
$23.32
|
$23.49
|
13,663
|
|
07/02/2025
|
$23.56
|
$23.59
|
$23.36
|
$23.47
|
57,685
|
|
06/02/2025
|
$23.51
|
$23.53
|
$23.50
|
$23.36
|
7,390
|
|
05/02/2025
|
$23.34
|
$23.36
|
$23.22
|
$23.36
|
48,499
|
|
04/02/2025
|
$23.23
|
$23.35
|
$23.23
|
$23.22
|
6,958
|
|
03/02/2025
|
$23.15
|
$23.22
|
$23.15
|
$23.22
|
22,621
|
|
31/01/2025
|
$23.54
|
$23.61
|
$23.54
|
$23.38
|
8,638
|
|
30/01/2025
|
$23.41
|
$23.46
|
$23.38
|
$23.38
|
84,719
|
|
29/01/2025
|
$23.43
|
$23.43
|
$23.34
|
$23.33
|
23,381
|
|
28/01/2025
|
$23.23
|
$23.32
|
$23.23
|
$23.31
|
10,956
|
|
27/01/2025
|
$23.15
|
$23.24
|
$22.93
|
$23.11
|
31,430
|
|
24/01/2025
|
$23.53
|
$23.58
|
$23.52
|
$23.58
|
17,571
|
|
23/01/2025
|
$23.35
|
$23.46
|
$23.23
|
$23.45
|
14,190
|
|
22/01/2025
|
$23.33
|
$23.43
|
$23.33
|
$23.43
|
10,626
|
|
21/01/2025
|
$23.10
|
$23.26
|
$23.08
|
$23.25
|
24,704
|
|
20/01/2025
|
$23.06
|
$23.21
|
$22.99
|
$23.18
|
13,392
|
|
17/01/2025
|
$22.92
|
$23.07
|
$22.91
|
$23.07
|
6,539
|
|
16/01/2025
|
$22.90
|
$22.91
|
$22.83
|
$22.74
|
24,515
|
|
15/01/2025
|
$22.48
|
$22.79
|
$22.47
|
$22.74
|
8,154
|
|
14/01/2025
|
$22.47
|
$22.54
|
$22.39
|
$22.41
|
119,251
|
|
13/01/2025
|
$22.21
|
$22.27
|
$22.18
|
$22.27
|
7,310
|
|
10/01/2025
|
$22.73
|
$22.75
|
$22.35
|
$22.34
|
25,727
|
|
09/01/2025
|
$22.70
|
$22.76
|
$22.68
|
$22.75
|
4,171
|
|
08/01/2025
|
$22.71
|
$22.71
|
$22.71
|
$22.71
|
3,444
|
|
07/01/2025
|
$22.91
|
$22.97
|
$22.86
|
$22.86
|
24,976
|
|
06/01/2025
|
$22.81
|
$23.07
|
$22.81
|
$23.05
|
115,900
|
|
03/01/2025
|
$22.58
|
$22.69
|
$22.55
|
$22.69
|
14,699
|
|
02/01/2025
|
$22.72
|
$22.74
|
$22.59
|
$22.59
|
60,520
|
|
01/01/2025
|
$22.82
|
$22.74
|
$22.58
|
$22.72
|
0
|
|
31/12/2024
|
$22.82
|
$22.74
|
$22.58
|
$22.72
|
0
|
|
30/12/2024
|
$22.82
|
$22.85
|
$22.62
|
$22.66
|
36,693
|
|
27/12/2024
|
$22.96
|
$22.96
|
$22.80
|
$22.89
|
39,302
|
|
26/12/2024
|
$22.82
|
$22.82
|
$22.80
|
$22.80
|
84,365
|
|
25/12/2024
|
$22.82
|
$22.82
|
$22.80
|
$22.80
|
84,365
|
|
24/12/2024
|
$22.82
|
$22.82
|
$22.80
|
$22.80
|
84,365
|
|
23/12/2024
|
$22.75
|
$22.75
|
$22.63
|
$22.64
|
35,188
|
|
20/12/2024
|
$22.41
|
$22.77
|
$22.23
|
$22.76
|
33,413
|
|
19/12/2024
|
$22.65
|
$22.68
|
$22.59
|
$22.66
|
3,622
|
|
18/12/2024
|
$23.23
|
$23.23
|
$23.21
|
$23.23
|
46,025
|
|
17/12/2024
|
$23.21
|
$23.23
|
$23.21
|
$23.22
|
9,327
|
|
16/12/2024
|
$23.27
|
$23.30
|
$23.24
|
$23.30
|
18,338
|
|
13/12/2024
|
$23.32
|
$23.35
|
$23.20
|
$23.20
|
14,458
|
|
12/12/2024
|
$23.44
|
$23.44
|
$23.33
|
$23.37
|
19,141
|
|
11/12/2024
|
$23.36
|
$23.39
|
$23.35
|
$23.39
|
18,870
|
|
10/12/2024
|
$23.33
|
$23.35
|
$23.28
|
$23.28
|
43,778
|
|
09/12/2024
|
$23.46
|
$23.46
|
$23.40
|
$23.40
|
21,898
|
|
06/12/2024
|
$23.42
|
$23.46
|
$23.42
|
$23.46
|
6,535
|
|
05/12/2024
|
$23.52
|
$23.52
|
$23.43
|
$23.47
|
15,409
|
|
04/12/2024
|
$23.30
|
$23.65
|
$23.26
|
$23.40
|
0
|
|
03/12/2024
|
$23.30
|
$23.32
|
$23.24
|
$23.26
|
28,023
|
|
02/12/2024
|
$23.15
|
$23.24
|
$23.15
|
$23.24
|
13,673
|
|
29/11/2024
|
$23.09
|
$23.19
|
$23.09
|
$23.18
|
17,800
|
|
28/11/2024
|
$23.06
|
$23.10
|
$23.05
|
$23.09
|
5,370
|
|
27/11/2024
|
$22.97
|
$23.05
|
$22.98
|
$22.98
|
492
|
|
26/11/2024
|
$22.97
|
$23.04
|
$22.97
|
$23.02
|
24,594
|
|
25/11/2024
|
$23.04
|
$23.10
|
$23.03
|
$23.03
|
13,904
|
|
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
|