Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World 1C

(XWLD)
Sector: n/a
9,205.00p
-95.00p -1.02
Last updated: 16:40:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/06/2025 9,311.00p 9,311.00p 9,201.00p 9,205.00p 4,319
18/06/2025 9,288.00p 9,320.11p 9,284.00p 9,300.00p 388
17/06/2025 9,240.00p 9,283.00p 9,225.00p 9,276.00p 12,728
16/06/2025 9,272.00p 9,281.00p 9,238.00p 9,281.00p 493
13/06/2025 9,204.00p 9,248.00p 9,203.00p 9,234.50p 6,578
12/06/2025 9,242.00p 9,284.52p 9,229.00p 9,283.00p 4,796
11/06/2025 9,320.00p 9,332.00p 9,320.00p 9,322.00p 99
10/06/2025 9,291.00p 9,309.00p 9,291.00p 9,304.00p 1,035
09/06/2025 9,243.00p 9,270.60p 9,243.00p 9,249.00p 2,565
06/06/2025 9,214.00p 9,258.00p 9,214.00p 9,258.00p 2,732
05/06/2025 9,216.00p 9,227.98p 9,185.00p 9,225.00p 16,169
04/06/2025 9,223.00p 9,250.00p 9,214.00p 9,215.50p 1,159
03/06/2025 9,166.00p 9,205.50p 9,141.50p 9,205.50p 3,915
02/06/2025 9,102.00p 9,118.00p 9,093.00p 9,118.00p 154
30/05/2025 9,164.00p 9,174.81p 9,149.40p 9,154.50p 7,080
29/05/2025 9,253.00p 9,273.03p 9,148.50p 9,165.50p 803
28/05/2025 9,181.00p 9,181.00p 9,136.89p 9,153.00p 8,630
27/05/2025 9,096.00p 9,138.00p 9,067.85p 9,138.00p 821
26/05/2025 9,031.00p 9,097.00p 8,912.29p 8,990.00p 12,862
23/05/2025 9,031.00p 9,097.00p 8,912.29p 8,990.00p 12,862
22/05/2025 9,128.00p 9,128.00p 9,076.00p 9,104.00p 9,551
21/05/2025 9,202.00p 9,210.00p 9,165.00p 9,203.00p 22,354
20/05/2025 9,158.00p 9,281.49p 9,230.40p 9,263.50p 185
19/05/2025 9,158.00p 9,235.50p 9,139.00p 9,235.50p 4,275
16/05/2025 9,176.00p 9,272.50p 9,226.00p 9,272.50p 1,171
15/05/2025 9,176.00p 9,221.00p 9,160.44p 9,221.00p 17,041
14/05/2025 9,191.00p 9,202.00p 9,154.40p 9,190.50p 6,262
13/05/2025 9,167.00p 9,217.00p 9,163.00p 9,215.00p 2,307
12/05/2025 9,127.00p 9,215.60p 9,048.00p 9,145.50p 6,469
09/05/2025 8,957.00p 8,972.00p 8,907.52p 8,915.00p 4,281
08/05/2025 8,929.00p 8,984.00p 8,867.00p 8,926.00p 7,772
07/05/2025 8,844.00p 8,863.00p 8,817.00p 8,818.50p 9,075
06/05/2025 8,825.00p 8,933.00p 8,790.00p 8,840.00p 5,388
05/05/2025 8,856.00p 8,920.00p 8,847.00p 8,911.50p 9,208
02/05/2025 8,856.00p 8,920.00p 8,847.00p 8,911.50p 9,208
01/05/2025 8,851.00p 8,881.40p 8,805.00p 8,875.50p 10,227
30/04/2025 8,688.00p 8,715.00p 8,582.00p 8,665.50p 30,423
29/04/2025 8,658.00p 8,674.00p 8,616.00p 8,667.00p 11,351
28/04/2025 8,683.00p 8,687.00p 8,603.00p 8,603.00p 34,203
25/04/2025 8,678.00p 8,684.00p 8,610.90p 8,630.50p 7,559
24/04/2025 8,478.00p 8,594.00p 8,436.00p 8,582.50p 20,220
23/04/2025 8,521.00p 8,605.00p 8,473.35p 8,535.50p 7,063
22/04/2025 8,218.00p 8,314.00p 8,207.54p 8,298.50p 3,843
21/04/2025 8,434.00p 8,436.00p 8,341.00p 8,365.50p 196
18/04/2025 8,434.00p 8,436.00p 8,341.00p 8,365.50p 196
17/04/2025 8,434.00p 8,436.00p 8,341.00p 8,365.50p 196
16/04/2025 8,381.00p 8,463.00p 8,344.21p 8,463.00p 10,864
15/04/2025 8,525.00p 8,562.00p 8,464.00p 8,518.00p 18,476
14/04/2025 8,525.00p 8,555.00p 8,502.00p 8,502.00p 3,594
11/04/2025 8,431.00p 8,460.40p 8,265.00p 8,337.00p 26,317
10/04/2025 8,722.00p 8,736.00p 8,379.00p 8,379.00p 14,057
09/04/2025 8,050.00p 8,143.00p 7,955.00p 8,084.00p 5,542
08/04/2025 8,303.00p 8,478.74p 8,274.10p 8,358.00p 7,106
07/04/2025 7,744.00p 8,196.72p 7,701.00p 8,031.00p 3,880
04/04/2025 8,536.00p 8,547.00p 8,270.32p 8,286.50p 6,491
03/04/2025 8,692.00p 8,706.00p 8,562.00p 8,602.50p 5,253
02/04/2025 8,987.00p 8,994.00p 8,911.00p 8,994.00p 18,843
01/04/2025 9,005.00p 9,005.00p 8,911.00p 9,004.00p 1,973
31/03/2025 8,853.00p 8,887.00p 8,794.00p 8,887.00p 11,772
28/03/2025 9,047.00p 9,082.34p 8,953.00p 8,953.00p 104,124
27/03/2025 9,134.00p 9,138.48p 9,075.00p 9,102.00p 4,376
26/03/2025 9,243.00p 9,254.56p 9,180.00p 9,184.00p 2,833
25/03/2025 9,209.00p 9,228.60p 9,196.00p 9,209.50p 4,057
24/03/2025 9,142.00p 9,211.00p 9,128.00p 9,204.50p 13,936
21/03/2025 9,049.00p 9,074.00p 9,002.90p 9,074.00p 1,172
20/03/2025 9,131.00p 9,141.00p 9,043.75p 9,074.00p 5,636
19/03/2025 9,010.00p 9,070.88p 9,006.00p 9,070.00p 7,272
18/03/2025 9,061.00p 9,080.00p 8,993.40p 9,005.00p 3,579
17/03/2025 8,989.00p 9,053.50p 8,981.00p 9,032.00p 27,661
14/03/2025 8,891.00p 9,013.00p 8,891.00p 8,999.00p 12,424
13/03/2025 8,893.00p 8,952.64p 8,861.38p 8,861.50p 28,549
12/03/2025 8,967.00p 8,996.00p 8,931.40p 8,946.00p 2,549
11/03/2025 9,012.00p 9,015.00p 8,870.60p 8,892.00p 12,276
10/03/2025 9,100.00p 9,187.00p 9,023.00p 9,036.50p 833
07/03/2025 9,203.00p 9,203.00p 9,102.50p 9,102.50p 10,400
06/03/2025 9,297.00p 9,310.00p 9,229.40p 9,279.50p 1,813
05/03/2025 9,318.00p 9,343.00p 9,193.00p 9,234.50p 7,327
04/03/2025 9,426.00p 9,430.66p 9,251.40p 9,259.00p 17,666
03/03/2025 9,624.00p 9,639.00p 9,547.50p 9,547.50p 43,495
28/02/2025 9,502.00p 9,546.00p 9,490.15p 9,521.50p 25,920
27/02/2025 9,626.00p 9,638.00p 9,551.00p 9,611.00p 22,159
26/02/2025 9,614.00p 9,638.35p 9,600.00p 9,633.00p 11,560
25/02/2025 9,633.00p 9,634.00p 9,526.85p 9,535.50p 3,237
24/02/2025 9,703.00p 9,706.40p 9,661.00p 9,661.00p 5,827
21/02/2025 9,779.00p 9,801.00p 9,745.00p 9,749.50p 9,442
20/02/2025 9,841.00p 9,843.00p 9,764.00p 9,764.00p 40,622
19/02/2025 9,851.00p 9,860.00p 9,828.80p 9,851.00p 22,085
18/02/2025 9,854.00p 9,879.00p 9,831.00p 9,835.00p 20,293
17/02/2025 9,854.00p 9,857.00p 9,849.00p 9,853.00p 4,906
14/02/2025 9,870.00p 9,870.00p 9,818.80p 9,825.00p 7,325
13/02/2025 9,812.00p 9,853.20p 9,804.20p 9,838.50p 11,320
12/02/2025 9,847.00p 9,859.70p 9,796.00p 9,819.00p 25,078
11/02/2025 9,874.00p 9,884.70p 9,842.00p 9,863.00p 18,977
10/02/2025 9,859.00p 9,887.00p 9,839.00p 9,881.00p 2,909
07/02/2025 9,865.00p 9,865.00p 9,828.00p 9,828.00p 2,644
06/02/2025 9,814.00p 9,889.37p 9,814.00p 9,726.00p 8,127
05/02/2025 9,693.00p 9,730.00p 9,671.00p 9,726.00p 26,426
04/02/2025 9,735.00p 9,755.00p 9,696.30p 9,724.50p 865
03/02/2025 9,725.00p 9,729.13p 9,675.00p 9,724.50p 14,999
31/01/2025 9,880.00p 9,904.00p 9,871.65p 9,892.00p 1,901
30/01/2025 9,816.00p 9,828.00p 9,783.00p 9,800.50p 17,912
29/01/2025 9,816.00p 9,834.08p 9,788.00p 9,788.00p 6,626
28/01/2025 9,735.00p 9,779.00p 9,735.00p 9,763.50p 4,977
27/01/2025 9,687.00p 9,701.00p 9,599.00p 9,666.00p 57,197
24/01/2025 9,901.00p 9,906.00p 9,828.00p 9,838.00p 24,388
23/01/2025 9,904.00p 9,907.50p 9,880.35p 9,907.50p 6,168
22/01/2025 9,876.00p 9,915.00p 9,859.00p 9,915.00p 19,748
21/01/2025 9,820.00p 9,849.70p 9,819.45p 9,824.50p 3,503
20/01/2025 9,847.00p 9,875.00p 9,821.00p 9,822.00p 14,741
17/01/2025 9,790.00p 9,860.00p 9,786.00p 9,860.00p 31,649
16/01/2025 9,785.00p 9,785.00p 9,744.00p 9,698.00p 25,956
15/01/2025 9,578.00p 9,700.00p 9,578.00p 9,698.00p 11,380
14/01/2025 9,601.00p 9,632.00p 9,577.50p 9,577.50p 7,670
13/01/2025 9,566.00p 9,566.00p 9,536.35p 9,542.00p 1,576
10/01/2025 9,580.00p 9,641.60p 9,545.00p 9,557.50p 3,789
09/01/2025 9,619.00p 9,632.25p 9,615.90p 9,623.50p 89,953
08/01/2025 9,528.00p 9,593.00p 9,528.00p 9,582.00p 17,633
07/01/2025 9,533.00p 9,556.00p 9,502.00p 9,547.50p 6,235
06/01/2025 9,555.00p 9,605.77p 9,549.40p 9,604.00p 17,095
03/01/2025 9,494.00p 9,533.00p 9,488.00p 9,532.00p 19,279
02/01/2025 9,466.00p 9,571.10p 9,448.71p 9,538.00p 81,489
01/01/2025 9,424.00p 9,453.50p 9,424.00p 9,453.50p 21
31/12/2024 9,424.00p 9,453.50p 9,424.00p 9,453.50p 21
30/12/2024 9,454.00p 9,460.10p 9,391.45p 9,429.50p 200
27/12/2024 9,587.00p 9,587.00p 9,454.20p 9,470.00p 345
26/12/2024 9,506.00p 9,514.00p 9,497.00p 9,497.00p 634
25/12/2024 9,506.00p 9,514.00p 9,497.00p 9,497.00p 634
24/12/2024 9,506.00p 9,514.00p 9,497.00p 9,497.00p 634
23/12/2024 9,461.00p 9,475.65p 9,429.00p 9,452.50p 670
20/12/2024 9,365.00p 9,436.00p 9,270.40p 9,436.00p 14,053

Market data

Select a section