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

(XWLD)
Sector: n/a
9,555.00p
19.00p 0.20
Last updated: 11:00:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 9,533.00p 9,538.00p 9,504.00p 9,442.00p 2,528
21/11/2024 9,363.00p 9,442.00p 9,338.00p 9,442.00p 34,019
20/11/2024 9,300.00p 9,366.70p 9,300.00p 9,309.50p 1,204
19/11/2024 9,346.00p 9,346.00p 9,266.00p 9,334.00p 4,349
18/11/2024 9,333.00p 9,357.00p 9,324.00p 9,354.00p 3,430
15/11/2024 9,349.00p 9,364.60p 9,311.00p 9,409.50p 32,630
14/11/2024 9,460.00p 9,465.44p 9,409.50p 9,409.50p 631
13/11/2024 9,383.00p 9,407.00p 9,365.60p 9,405.50p 6,106
12/11/2024 9,372.00p 9,395.00p 9,347.00p 9,380.00p 29,878
11/11/2024 9,341.00p 9,372.70p 9,341.00p 9,358.50p 12,271
08/11/2024 9,277.00p 9,289.00p 9,238.00p 9,287.50p 10,351
07/11/2024 9,227.00p 9,255.00p 9,221.00p 9,237.00p 66,513
06/11/2024 9,238.00p 9,260.00p 9,184.36p 9,197.50p 3,957
05/11/2024 8,952.00p 8,986.00p 8,940.97p 8,986.00p 610
04/11/2024 8,979.00p 8,994.00p 8,950.00p 8,969.00p 11,629
01/11/2024 8,985.00p 9,003.00p 8,974.00p 8,997.50p 25,020
31/10/2024 8,991.00p 9,013.46p 8,987.70p 9,000.00p 9,792
30/10/2024 9,068.00p 9,087.00p 9,065.50p 9,066.50p 9,250
29/10/2024 9,105.00p 9,095.70p 9,066.50p 9,066.50p 933
28/10/2024 9,105.00p 9,105.00p 9,084.00p 9,091.00p 5,851
25/10/2024 9,072.00p 9,111.00p 9,066.00p 9,088.00p 17,017
24/10/2024 9,087.00p 9,107.00p 9,053.00p 9,064.00p 17,414
23/10/2024 9,087.00p 9,098.00p 9,064.00p 9,064.00p 12,914
22/10/2024 9,079.00p 9,096.50p 9,073.76p 9,096.50p 3,131
21/10/2024 9,129.00p 9,132.70p 9,089.00p 9,089.00p 4,223
18/10/2024 9,101.00p 9,119.00p 9,098.92p 9,116.00p 8,196
17/10/2024 9,142.00p 9,158.60p 9,129.00p 9,129.00p 8,889
16/10/2024 9,084.00p 9,088.20p 9,068.75p 9,084.00p 9,876
15/10/2024 9,112.00p 9,130.00p 9,047.00p 9,053.50p 4,473
14/10/2024 9,111.00p 9,119.80p 9,062.06p 9,108.00p 12,469
11/10/2024 9,014.00p 9,047.00p 8,986.70p 9,047.00p 2,345
10/10/2024 9,006.00p 9,016.50p 8,984.00p 9,016.50p 5,919
09/10/2024 8,938.00p 8,994.00p 8,938.00p 8,994.00p 8,153
08/10/2024 8,905.00p 8,937.00p 8,879.60p 8,937.00p 5,010
07/10/2024 8,925.00p 8,959.00p 8,925.00p 8,959.00p 2,755
04/10/2024 8,861.00p 8,949.51p 8,861.00p 8,906.00p 5,052
03/10/2024 8,855.00p 8,907.41p 8,834.00p 8,881.00p 7,667
02/10/2024 8,814.00p 8,821.00p 8,775.55p 8,821.00p 2,344
01/10/2024 8,829.00p 8,853.52p 8,757.93p 8,796.00p 3,703
30/09/2024 8,786.00p 8,791.60p 8,758.61p 8,775.50p 3,987
27/09/2024 8,787.00p 8,813.00p 8,787.00p 8,806.00p 2,164
26/09/2024 8,853.00p 8,853.00p 8,779.00p 8,782.00p 4,969
25/09/2024 8,758.00p 8,776.00p 8,731.27p 8,776.00p 172
24/09/2024 8,767.00p 8,767.00p 8,760.00p 8,760.00p 2
23/09/2024 8,771.00p 8,794.00p 8,754.50p 8,754.50p 1,150
20/09/2024 8,784.00p 8,781.00p 8,750.50p 8,750.50p 53
19/09/2024 8,784.00p 8,826.00p 8,784.00p 8,815.00p 21,475
18/09/2024 8,720.00p 8,725.83p 8,714.00p 8,714.00p 164
17/09/2024 8,764.00p 8,792.00p 8,748.24p 8,792.00p 155
16/09/2024 8,743.00p 8,743.80p 8,710.80p 8,712.50p 7,102
13/09/2024 8,734.00p 8,758.00p 8,733.00p 8,701.00p 176
12/09/2024 8,537.00p 8,725.34p 8,701.00p 8,557.50p 1,217
11/09/2024 8,537.00p 8,588.11p 8,537.00p 8,591.50p 2,007
10/09/2024 8,578.00p 8,605.60p 8,550.99p 8,591.50p 2,285
09/09/2024 8,578.00p 8,578.00p 8,540.70p 8,565.50p 2,315
06/09/2024 8,534.00p 8,534.00p 8,468.00p 8,470.00p 6,013
05/09/2024 8,619.00p 8,633.00p 8,567.50p 8,567.50p 6,239
04/09/2024 8,619.00p 8,626.00p 8,598.24p 8,626.00p 37,173
03/09/2024 8,830.00p 8,830.00p 8,711.35p 8,729.50p 10,619
02/09/2024 8,797.00p 8,809.00p 8,797.00p 8,757.50p 1,281
30/08/2024 8,753.00p 8,783.94p 8,753.00p 8,757.50p 2,731
29/08/2024 8,686.00p 8,791.16p 8,686.00p 8,786.00p 7,517
28/08/2024 8,736.00p 8,736.00p 8,698.30p 8,703.00p 3,021
27/08/2024 8,733.00p 8,743.70p 8,692.00p 8,712.50p 6,336
26/08/2024 8,778.00p 8,796.35p 8,756.00p 8,756.00p 19,090
23/08/2024 8,778.00p 8,796.35p 8,756.00p 8,756.00p 19,090
22/08/2024 8,778.00p 8,796.35p 8,756.00p 8,756.00p 19,090
21/08/2024 8,794.00p 8,796.70p 8,766.00p 8,778.50p 4,897
20/08/2024 8,822.00p 8,854.00p 8,772.00p 8,772.00p 1,158
19/08/2024 8,747.00p 8,784.00p 8,745.00p 8,784.00p 8,537
16/08/2024 8,801.00p 8,819.84p 8,742.00p 8,767.00p 4,157
15/08/2024 8,679.00p 8,771.00p 8,678.00p 8,771.00p 9,031
14/08/2024 8,650.00p 8,654.00p 8,638.48p 8,654.00p 694
13/08/2024 8,579.00p 8,599.00p 8,549.75p 8,599.00p 3,953
12/08/2024 8,557.00p 8,566.60p 8,516.50p 8,529.50p 2,799
09/08/2024 8,505.00p 8,543.00p 8,502.25p 8,512.00p 416
08/08/2024 8,398.00p 8,499.58p 8,363.09p 8,497.00p 1,257
07/08/2024 8,451.00p 8,538.51p 8,451.00p 8,516.00p 8,581
06/08/2024 8,368.00p 8,420.00p 8,336.00p 8,394.00p 10,413
05/08/2024 8,279.00p 8,326.00p 8,149.02p 8,317.00p 8,500
02/08/2024 8,625.00p 8,632.40p 8,438.00p 8,443.50p 11,322
01/08/2024 8,822.00p 8,835.00p 8,719.00p 8,722.00p 13,967
31/07/2024 8,646.00p 8,791.00p 8,733.10p 8,791.00p 4,115
30/07/2024 8,646.00p 8,708.50p 8,646.00p 8,661.00p 5,429
29/07/2024 8,699.00p 8,722.10p 8,651.00p 8,651.00p 2,209
26/07/2024 8,600.00p 8,656.00p 8,612.27p 8,622.00p 4
25/07/2024 8,600.00p 8,634.77p 8,546.93p 8,622.00p 12,930
24/07/2024 8,707.00p 8,710.60p 8,633.89p 8,634.00p 7,169
23/07/2024 8,776.00p 8,791.00p 8,751.60p 8,791.00p 5,077
22/07/2024 8,712.00p 8,764.34p 8,712.00p 8,733.00p 4,461
19/07/2024 8,764.00p 8,764.00p 8,691.50p 8,694.00p 11,446
18/07/2024 8,782.00p 8,804.69p 8,729.50p 8,729.50p 12,147
17/07/2024 8,823.00p 8,828.45p 8,757.00p 8,772.50p 14,677
16/07/2024 8,831.00p 8,867.00p 8,831.00p 8,867.00p 1,549
15/07/2024 8,838.00p 8,862.38p 8,834.61p 8,854.50p 2,879
12/07/2024 8,816.00p 8,842.50p 8,795.50p 8,842.50p 4,364
11/07/2024 8,879.00p 8,879.00p 8,815.00p 8,815.00p 51,743
10/07/2024 8,812.00p 8,855.04p 8,843.56p 8,846.00p 51
09/07/2024 8,812.00p 8,852.53p 8,830.59p 8,838.00p 2,366
08/07/2024 8,812.00p 8,824.07p 8,810.00p 8,819.50p 11,162
05/07/2024 8,832.00p 8,833.60p 8,800.70p 8,808.00p 6,561
04/07/2024 8,802.00p 8,841.39p 8,826.50p 8,826.50p 319
03/07/2024 8,802.00p 8,825.39p 8,794.30p 8,797.50p 8,040
02/07/2024 8,779.00p 8,782.19p 8,747.37p 8,779.00p 35,655
01/07/2024 8,794.00p 8,798.42p 8,783.51p 8,786.50p 1,768
28/06/2024 8,815.00p 8,828.11p 8,810.00p 8,824.50p 2,305
27/06/2024 8,802.00p 8,796.08p 8,782.33p 8,783.50p 243
26/06/2024 8,802.00p 8,802.00p 8,758.30p 8,777.00p 4,998
25/06/2024 8,748.00p 8,764.00p 8,745.85p 8,764.00p 2,042
24/06/2024 8,776.00p 8,778.00p 8,751.00p 8,771.00p 14,667
21/06/2024 8,758.00p 8,782.17p 8,749.00p 8,769.50p 2,746
20/06/2024 8,744.00p 8,793.50p 8,780.00p 8,793.50p 44
19/06/2024 8,744.00p 8,753.24p 8,743.27p 8,746.00p 678
18/06/2024 8,744.00p 8,750.00p 8,744.00p 8,750.00p 4,548
17/06/2024 8,698.00p 8,698.51p 8,682.00p 8,697.50p 2,108
14/06/2024 8,680.00p 8,691.00p 8,663.61p 8,677.50p 9,324
13/06/2024 8,705.00p 8,705.00p 8,643.00p 8,650.50p 942
12/06/2024 8,627.00p 8,669.00p 8,623.00p 8,665.00p 18,494
11/06/2024 8,612.00p 8,650.33p 8,599.86p 8,605.00p 208
10/06/2024 8,612.00p 8,626.50p 8,605.00p 8,626.50p 4,016
07/06/2024 8,621.00p 8,644.50p 8,611.41p 8,644.50p 1,413
06/06/2024 8,616.00p 8,620.00p 8,615.00p 8,620.00p 162
05/06/2024 8,549.00p 8,588.00p 8,539.60p 8,588.00p 18
04/06/2024 8,512.00p 8,512.00p 8,491.00p 8,491.00p 1,493
03/06/2024 8,570.00p 8,586.00p 8,506.00p 8,506.00p 12,502
31/05/2024 8,489.00p 8,522.60p 8,458.50p 8,458.50p 346
30/05/2024 8,489.00p 8,505.30p 8,484.75p 8,494.00p 1,094
29/05/2024 8,501.00p 8,527.00p 8,495.77p 8,517.00p 7,057
28/05/2024 8,593.00p 8,593.00p 8,555.00p 8,555.00p 3,178
27/05/2024 8,562.00p 8,575.00p 8,546.00p 8,575.00p 4,804