XTrackers X World SW 1D
(XWD1)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$23.48
|
$23.48
|
$23.39
|
$23.43
|
9,097
|
|
15/05/2025
|
$23.24
|
$23.33
|
$23.18
|
$23.33
|
9,818
|
|
14/05/2025
|
$23.42
|
$23.42
|
$23.30
|
$23.31
|
3,352
|
|
13/05/2025
|
$23.05
|
$23.31
|
$23.05
|
$23.31
|
15,342
|
|
12/05/2025
|
$23.04
|
$23.04
|
$23.04
|
$23.03
|
9,377
|
|
09/05/2025
|
$22.60
|
$22.82
|
$22.57
|
$22.60
|
7,058
|
|
08/05/2025
|
$22.59
|
$22.68
|
$22.50
|
$22.61
|
1,740
|
|
07/05/2025
|
$22.51
|
$22.64
|
$22.39
|
$22.42
|
15,891
|
|
06/05/2025
|
$22.46
|
$22.53
|
$22.38
|
$22.53
|
68,678
|
|
05/05/2025
|
$22.45
|
$22.61
|
$22.41
|
$22.61
|
109,776
|
|
02/05/2025
|
$22.45
|
$22.61
|
$22.41
|
$22.61
|
109,776
|
|
01/05/2025
|
$22.37
|
$22.46
|
$22.37
|
$22.46
|
886
|
|
30/04/2025
|
$22.18
|
$22.18
|
$21.83
|
$22.10
|
23,714
|
|
29/04/2025
|
$22.14
|
$22.14
|
$22.00
|
$22.13
|
23,679
|
|
28/04/2025
|
$21.96
|
$22.05
|
$21.96
|
$21.99
|
30,511
|
|
25/04/2025
|
$21.95
|
$21.97
|
$21.83
|
$21.92
|
13,150
|
|
24/04/2025
|
$21.42
|
$21.79
|
$21.36
|
$21.79
|
19,944
|
|
23/04/2025
|
$21.66
|
$21.75
|
$21.53
|
$21.52
|
102,429
|
|
22/04/2025
|
$21.00
|
$21.21
|
$20.91
|
$21.20
|
35,866
|
|
21/04/2025
|
$21.14
|
$21.15
|
$21.13
|
$21.15
|
4,775
|
|
18/04/2025
|
$21.14
|
$21.15
|
$21.13
|
$21.15
|
4,775
|
|
17/04/2025
|
$21.14
|
$21.15
|
$21.13
|
$21.15
|
4,775
|
|
16/04/2025
|
$21.13
|
$21.39
|
$21.13
|
$21.39
|
15,111
|
|
15/04/2025
|
$21.47
|
$21.51
|
$21.41
|
$21.51
|
26,031
|
|
14/04/2025
|
$21.42
|
$21.44
|
$21.34
|
$21.44
|
22,628
|
|
11/04/2025
|
$20.97
|
$20.97
|
$20.64
|
$20.84
|
23,619
|
|
10/04/2025
|
$21.25
|
$21.25
|
$20.72
|
$20.72
|
26,667
|
|
09/04/2025
|
$20.01
|
$20.01
|
$19.45
|
$19.53
|
163,366
|
|
08/04/2025
|
$20.22
|
$20.64
|
$20.12
|
$20.38
|
37,876
|
|
07/04/2025
|
$19.05
|
$20.07
|
$19.05
|
$19.73
|
220,611
|
|
04/04/2025
|
$20.58
|
$21.07
|
$20.58
|
$20.58
|
21,295
|
|
03/04/2025
|
$21.71
|
$21.80
|
$21.55
|
$21.55
|
6,231
|
|
02/04/2025
|
$22.05
|
$22.27
|
$22.03
|
$22.26
|
2,112
|
|
01/04/2025
|
$22.00
|
$22.17
|
$22.00
|
$22.17
|
16,862
|
|
31/03/2025
|
$21.85
|
$21.88
|
$21.73
|
$21.88
|
10,225
|
|
28/03/2025
|
$22.31
|
$22.36
|
$22.11
|
$22.10
|
15,789
|
|
27/03/2025
|
$22.49
|
$22.51
|
$22.39
|
$22.50
|
11,770
|
|
26/03/2025
|
$22.70
|
$22.73
|
$22.50
|
$22.50
|
62,237
|
|
25/03/2025
|
$22.74
|
$22.74
|
$22.64
|
$22.73
|
15,528
|
|
24/03/2025
|
$22.56
|
$22.66
|
$22.55
|
$22.66
|
13,881
|
|
21/03/2025
|
$22.29
|
$22.56
|
$22.19
|
$22.33
|
6,147
|
|
20/03/2025
|
$22.52
|
$22.52
|
$22.28
|
$22.47
|
74,114
|
|
19/03/2025
|
$22.29
|
$22.42
|
$22.23
|
$22.41
|
29,566
|
|
18/03/2025
|
$22.46
|
$22.47
|
$22.21
|
$22.28
|
75,207
|
|
17/03/2025
|
$22.33
|
$22.36
|
$22.21
|
$22.35
|
4,870
|
|
14/03/2025
|
$21.90
|
$22.21
|
$21.90
|
$22.20
|
14,574
|
|
13/03/2025
|
$21.96
|
$22.06
|
$21.90
|
$21.90
|
31,704
|
|
12/03/2025
|
$22.11
|
$22.13
|
$21.90
|
$22.13
|
26,918
|
|
11/03/2025
|
$22.16
|
$22.20
|
$21.87
|
$21.94
|
7,979
|
|
10/03/2025
|
$22.53
|
$22.53
|
$22.18
|
$22.24
|
37,006
|
|
07/03/2025
|
$22.60
|
$22.60
|
$22.40
|
$22.40
|
17,114
|
|
06/03/2025
|
$22.79
|
$22.82
|
$22.63
|
$22.75
|
243,989
|
|
05/03/2025
|
$22.87
|
$22.88
|
$22.57
|
$22.58
|
5,204
|
|
04/03/2025
|
$22.80
|
$22.84
|
$22.34
|
$22.45
|
21,356
|
|
03/03/2025
|
$23.08
|
$23.23
|
$23.08
|
$23.11
|
32,886
|
|
28/02/2025
|
$22.77
|
$22.88
|
$22.71
|
$22.88
|
14,099
|
|
27/02/2025
|
$23.20
|
$23.24
|
$23.10
|
$23.14
|
2,234
|
|
26/02/2025
|
$23.18
|
$23.28
|
$23.18
|
$23.28
|
11,219
|
|
25/02/2025
|
$23.03
|
$23.21
|
$22.95
|
$22.94
|
15,355
|
|
24/02/2025
|
$23.37
|
$23.37
|
$23.26
|
$23.25
|
6,110
|
|
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
|