Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Value ESG Ucits ETF 1C

(XWEV)
Sector: n/a
$37.75
$0.25 0.67
Last updated: 17:00:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $37.48 $37.82 $37.46 $37.75 0
16/01/2025 $37.48 $38.01 $36.91 $37.43 0
15/01/2025 $37.48 $37.48 $37.43 $37.43 145
14/01/2025 $37.20 $37.06 $36.47 $36.80 0
13/01/2025 $37.20 $36.69 $36.29 $36.47 0
10/01/2025 $37.20 $37.23 $36.61 $36.69 0
09/01/2025 $37.20 $37.23 $37.20 $37.23 84
08/01/2025 $38.39 $37.55 $37.00 $37.17 0
07/01/2025 $38.39 $37.83 $37.15 $37.55 0
06/01/2025 $38.39 $37.77 $36.97 $37.71 0
03/01/2025 $38.39 $36.99 $36.81 $36.97 0
02/01/2025 $38.39 $37.11 $36.82 $36.93 0
01/01/2025 $38.39 $37.12 $36.89 $37.10 0
31/12/2024 $38.39 $37.12 $36.89 $37.10 0
30/12/2024 $38.39 $37.31 $36.76 $36.88 0
27/12/2024 $38.39 $37.42 $37.00 $37.25 0
26/12/2024 $38.39 $37.03 $36.75 $36.99 0
25/12/2024 $38.39 $37.03 $36.75 $36.99 0
24/12/2024 $38.39 $37.03 $36.75 $36.99 0
23/12/2024 $38.39 $36.87 $36.65 $36.75 0
20/12/2024 $38.39 $36.78 $36.05 $36.76 0
19/12/2024 $38.39 $37.57 $36.42 $36.57 0
18/12/2024 $38.39 $37.63 $37.42 $37.57 0
17/12/2024 $38.39 $37.64 $37.34 $37.44 0
16/12/2024 $38.39 $37.83 $37.57 $37.64 0
13/12/2024 $38.39 $37.95 $37.63 $37.71 0
12/12/2024 $38.39 $38.05 $37.86 $37.95 0
11/12/2024 $38.39 $38.10 $37.86 $37.97 0
10/12/2024 $38.39 $38.37 $37.99 $38.02 0
09/12/2024 $38.39 $38.50 $38.32 $38.37 0
06/12/2024 $38.39 $38.56 $38.33 $38.37 0
05/12/2024 $38.39 $38.45 $38.39 $38.45 50
04/12/2024 $37.30 $38.27 $38.13 $38.21 0
03/12/2024 $37.30 $38.29 $38.00 $38.22 0
02/12/2024 $37.30 $38.03 $37.75 $38.00 0
29/11/2024 $37.30 $37.90 $37.60 $37.87 0
28/11/2024 $37.30 $37.68 $37.47 $37.64 0
27/11/2024 $37.30 $37.62 $37.36 $37.47 0
26/11/2024 $37.30 $37.73 $37.41 $37.45 0
25/11/2024 $37.30 $37.76 $37.25 $37.69 0
22/11/2024 $37.30 $37.30 $37.25 $37.19 34
21/11/2024 $37.25 $37.22 $36.81 $37.19 0
20/11/2024 $37.25 $37.32 $36.55 $36.87 0
19/11/2024 $37.25 $37.44 $36.80 $37.15 0
18/11/2024 $37.25 $37.30 $37.25 $37.30 2
15/11/2024 $38.17 $37.57 $36.78 $37.56 0
14/11/2024 $38.17 $37.59 $37.24 $37.56 0
13/11/2024 $38.17 $37.54 $37.17 $37.38 0
12/11/2024 $38.17 $38.04 $37.19 $37.54 0
11/11/2024 $38.17 $38.17 $38.04 $38.04 6
08/11/2024 $37.79 $38.38 $37.95 $38.02 0
07/11/2024 $37.79 $38.43 $37.91 $38.30 0
06/11/2024 $37.79 $37.91 $37.79 $37.91 157
05/11/2024 $37.79 $37.96 $37.60 $37.92 0
04/11/2024 $37.79 $37.79 $37.71 $37.71 66
01/11/2024 $37.88 $37.80 $37.36 $37.72 0
31/10/2024 $37.88 $37.88 $37.28 $37.42 0
30/10/2024 $37.88 $38.06 $37.70 $37.88 0
29/10/2024 $37.88 $38.22 $37.85 $37.99 0
28/10/2024 $37.88 $38.08 $37.80 $38.07 0
25/10/2024 $37.88 $37.88 $37.86 $37.85 15
24/10/2024 $38.45 $38.48 $37.23 $37.64 0
23/10/2024 $38.45 $37.91 $37.60 $37.64 0
22/10/2024 $38.45 $38.08 $37.74 $37.91 0
21/10/2024 $38.45 $38.44 $38.00 $38.03 0
18/10/2024 $38.45 $38.48 $38.32 $38.40 0
17/10/2024 $38.45 $38.53 $38.06 $38.37 0
16/10/2024 $38.45 $38.51 $38.22 $38.37 0
15/10/2024 $38.45 $38.69 $38.39 $38.51 0
14/10/2024 $38.45 $38.55 $38.45 $38.54 230
11/10/2024 $38.76 $38.48 $38.13 $38.42 0
10/10/2024 $38.76 $38.41 $38.16 $38.27 0
09/10/2024 $38.76 $38.40 $38.02 $38.36 0
08/10/2024 $38.76 $38.23 $37.90 $38.13 0
07/10/2024 $38.76 $38.35 $38.02 $38.22 0
04/10/2024 $38.76 $38.32 $37.97 $38.12 0
03/10/2024 $38.76 $38.28 $37.62 $37.97 0
02/10/2024 $38.76 $38.38 $38.06 $38.28 0
01/10/2024 $38.76 $38.92 $37.90 $38.28 0
30/09/2024 $38.76 $38.76 $38.74 $38.74 230
27/09/2024 $37.32 $39.15 $38.70 $39.10 0
26/09/2024 $37.32 $39.08 $38.41 $38.91 0
25/09/2024 $37.32 $38.62 $38.32 $38.41 0
24/09/2024 $37.32 $38.48 $38.29 $38.46 0
23/09/2024 $37.32 $38.48 $38.17 $38.33 0
20/09/2024 $37.32 $38.60 $38.15 $38.21 0
19/09/2024 $37.32 $38.62 $37.92 $38.56 0
18/09/2024 $37.32 $38.06 $37.87 $37.92 0
17/09/2024 $37.32 $38.21 $37.79 $38.06 0
16/09/2024 $37.32 $37.89 $37.49 $37.79 0
13/09/2024 $37.32 $37.80 $37.29 $37.29 0
12/09/2024 $37.32 $37.32 $37.29 $37.29 240
11/09/2024 $37.34 $37.35 $36.35 $36.71 0
10/09/2024 $37.34 $37.34 $36.76 $36.88 0
09/09/2024 $37.34 $37.19 $36.81 $37.04 0
06/09/2024 $37.34 $37.34 $36.81 $36.81 920
05/09/2024 $38.22 $37.60 $37.27 $37.35 0
04/09/2024 $38.22 $37.76 $37.24 $37.47 0
03/09/2024 $38.22 $38.38 $37.72 $37.76 0
02/09/2024 $38.22 $38.34 $38.11 $38.13 0
30/08/2024 $38.22 $38.22 $38.13 $38.13 14
29/08/2024 $37.75 $38.18 $37.98 $38.13 0
28/08/2024 $37.75 $38.27 $37.90 $37.98 0
27/08/2024 $37.75 $38.15 $37.98 $38.07 0
26/08/2024 $37.65 $37.65 $37.60 $37.60 690
23/08/2024 $37.65 $37.65 $37.60 $37.60 690
22/08/2024 $37.65 $37.65 $37.60 $37.60 690
21/08/2024 $37.56 $37.63 $37.55 $37.63 1,150
20/08/2024 $34.73 $37.65 $37.27 $37.38 0
19/08/2024 $34.73 $37.45 $36.97 $37.40 0
16/08/2024 $34.73 $37.12 $36.79 $36.97 0
15/08/2024 $34.73 $36.91 $36.25 $36.87 0
14/08/2024 $34.73 $36.36 $35.75 $36.25 0
13/08/2024 $34.73 $35.96 $35.50 $35.94 0
12/08/2024 $34.73 $35.67 $35.20 $35.54 0
09/08/2024 $34.73 $35.64 $35.30 $35.44 0
08/08/2024 $34.73 $35.56 $34.73 $35.37 0
07/08/2024 $34.73 $35.58 $34.73 $35.46 0
06/08/2024 $34.67 $35.10 $34.12 $34.73 0
05/08/2024 $34.67 $34.78 $34.64 $34.78 6,347
02/08/2024 $35.80 $35.80 $35.40 $35.40 1
01/08/2024 $38.14 $37.63 $36.56 $36.64 0
31/07/2024 $38.14 $37.74 $37.23 $37.63 0
30/07/2024 $38.14 $37.45 $37.13 $37.22 0
29/07/2024 $38.14 $37.55 $37.07 $37.16 0
26/07/2024 $38.14 $37.24 $36.90 $37.03 0
25/07/2024 $38.14 $37.19 $36.67 $37.03 0
24/07/2024 $38.14 $37.53 $37.15 $37.19 0
23/07/2024 $38.14 $37.77 $37.42 $37.53 0
22/07/2024 $38.14 $37.74 $37.10 $37.56 0
19/07/2024 $38.14 $37.90 $37.35 $37.38 0
18/07/2024 $38.14 $38.64 $37.84 $37.90 0

Market data

Select a section