Market data

Select a section

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

(XWEV)
Sector: n/a
$38.56
$0.64 1.69
Last updated: 17:03:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $38.14 $38.14 $38.06 $38.06 230
16/07/2024 $37.92 $38.11 $37.75 $38.08 0
15/07/2024 $37.92 $37.99 $37.92 $37.99 230
12/07/2024 $36.85 $38.08 $37.56 $38.04 0
11/07/2024 $36.85 $37.80 $36.81 $37.62 0
10/07/2024 $36.85 $37.37 $36.95 $37.36 0
09/07/2024 $36.85 $37.25 $36.88 $36.95 0
08/07/2024 $36.85 $37.28 $36.89 $37.10 0
05/07/2024 $36.85 $37.19 $36.82 $36.96 0
04/07/2024 $36.85 $37.16 $36.84 $37.07 0
03/07/2024 $36.85 $36.87 $36.84 $36.84 280
02/07/2024 $36.59 $36.59 $36.44 $36.44 500
01/07/2024 $36.19 $36.76 $36.40 $36.44 0
28/06/2024 $36.19 $36.59 $36.15 $36.47 0
27/06/2024 $36.19 $36.36 $35.95 $36.22 0
26/06/2024 $36.19 $36.24 $36.19 $36.24 770
25/06/2024 $35.92 $36.55 $36.31 $36.38 0
24/06/2024 $35.92 $36.57 $36.14 $36.55 0
21/06/2024 $35.92 $36.42 $35.99 $36.14 0
20/06/2024 $35.92 $36.87 $35.90 $36.42 0
19/06/2024 $35.92 $36.53 $36.32 $36.35 0
18/06/2024 $35.92 $36.43 $36.03 $36.35 0
17/06/2024 $35.92 $36.11 $35.90 $36.03 0
14/06/2024 $35.92 $36.00 $35.92 $35.99 3
13/06/2024 $36.51 $36.75 $36.28 $36.28 246
12/06/2024 $36.96 $37.15 $36.01 $36.90 0
11/06/2024 $36.96 $36.72 $36.16 $36.28 0
10/06/2024 $36.96 $36.71 $36.37 $36.59 0
07/06/2024 $36.96 $37.24 $36.30 $36.71 0
06/06/2024 $36.96 $36.97 $36.93 $36.93 480
05/06/2024 $36.80 $36.80 $36.79 $36.80 1,593
04/06/2024 $36.83 $36.89 $36.52 $36.61 0
03/06/2024 $36.83 $37.00 $36.45 $36.81 0
31/05/2024 $36.83 $36.69 $36.39 $36.45 0
30/05/2024 $36.83 $36.50 $36.03 $36.47 0
29/05/2024 $36.83 $36.83 $36.16 $36.20 0
28/05/2024 $36.83 $36.83 $36.83 $36.83 22
27/05/2024 $36.71 $36.79 $36.40 $36.76 0
24/05/2024 $36.71 $36.79 $36.40 $36.76 0
23/05/2024 $36.71 $37.02 $36.59 $36.68 0
22/05/2024 $36.71 $36.76 $36.71 $36.76 240
21/05/2024 $35.54 $37.01 $36.72 $36.85 0
20/05/2024 $35.54 $37.07 $36.82 $37.01 0
17/05/2024 $35.54 $36.93 $36.73 $36.82 0
16/05/2024 $35.54 $37.26 $36.88 $36.92 0
15/05/2024 $35.54 $37.04 $36.60 $36.97 0
14/05/2024 $35.54 $36.65 $36.26 $36.60 0
13/05/2024 $35.54 $36.48 $36.24 $36.43 0
10/05/2024 $35.54 $36.41 $36.13 $36.24 0
09/05/2024 $35.54 $36.17 $35.88 $36.13 0
08/05/2024 $35.54 $36.22 $35.82 $36.02 0
07/05/2024 $35.54 $36.25 $35.73 $36.22 0
06/05/2024 $35.54 $35.96 $35.30 $35.73 0
03/05/2024 $35.54 $35.96 $35.30 $35.73 0
02/05/2024 $35.54 $35.48 $34.90 $35.30 0
01/05/2024 $35.54 $35.38 $34.90 $34.96 0
30/04/2024 $35.54 $35.74 $35.30 $35.38 0
29/04/2024 $35.54 $35.73 $35.42 $35.65 0
26/04/2024 $35.54 $35.54 $35.42 $35.42 200
25/04/2024 $35.82 $35.72 $34.88 $35.07 0
24/04/2024 $35.82 $35.65 $35.24 $35.32 0
23/04/2024 $35.82 $35.48 $34.81 $35.43 0
22/04/2024 $35.82 $34.94 $34.72 $34.81 0
19/04/2024 $35.82 $34.94 $34.44 $34.74 0
18/04/2024 $35.82 $35.00 $34.68 $34.94 0
17/04/2024 $35.82 $35.07 $34.70 $34.78 0
16/04/2024 $35.82 $35.49 $34.80 $34.87 0
15/04/2024 $35.82 $35.82 $35.43 $35.49 0
12/04/2024 $35.82 $36.00 $35.37 $35.46 0
11/04/2024 $35.82 $35.82 $35.60 $35.60 68
10/04/2024 $36.27 $36.57 $35.79 $35.88 0
09/04/2024 $36.27 $36.53 $36.14 $36.22 0
08/04/2024 $36.27 $36.45 $36.14 $36.40 0
05/04/2024 $36.27 $36.69 $35.94 $36.69 0
04/04/2024 $36.27 $36.80 $36.49 $36.69 0
03/04/2024 $36.27 $36.49 $36.17 $36.49 0
02/04/2024 $36.27 $36.27 $36.23 $36.23 240
01/04/2024 $36.48 $36.89 $36.66 $36.86 0
29/03/2024 $36.48 $36.89 $36.66 $36.86 0
28/03/2024 $36.48 $36.89 $36.66 $36.86 0
27/03/2024 $36.48 $36.72 $36.54 $36.66 0
26/03/2024 $36.48 $36.70 $36.49 $36.64 0
25/03/2024 $36.48 $36.49 $36.48 $36.49 176
22/03/2024 $36.10 $36.75 $36.54 $36.58 0
21/03/2024 $36.10 $36.78 $36.17 $36.72 0
20/03/2024 $36.10 $36.18 $36.08 $36.17 0

Market data

Select a section