XTrackers (IE) Public Limited Company X Msci World Comm Serv

(XWTS)
Sector: n/a
$24.51
$0.15 0.61
Last updated: 11:17:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $24.37 $24.74 $24.36 $24.35 429
21/11/2024 $24.68 $24.84 $24.36 $24.35 8,473
20/11/2024 $24.78 $24.82 $24.52 $24.58 9,401
19/11/2024 $24.46 $24.65 $24.44 $24.65 9,391
18/11/2024 $24.36 $24.53 $24.33 $24.53 3,873
15/11/2024 $24.60 $24.63 $24.28 $24.72 33,812
14/11/2024 $24.84 $24.90 $24.72 $24.72 5,281
13/11/2024 $24.88 $24.90 $24.77 $24.80 10,168
12/11/2024 $24.85 $24.86 $24.74 $24.74 4,709
11/11/2024 $24.73 $24.82 $24.73 $24.80 15,396
08/11/2024 $24.82 $24.83 $24.69 $24.68 4,848
07/11/2024 $24.52 $24.80 $24.47 $24.80 20,978
06/11/2024 $24.27 $24.36 $24.22 $24.36 6,024
05/11/2024 $23.92 $24.04 $23.87 $24.03 37,321
04/11/2024 $24.12 $24.12 $23.86 $23.91 2,706
01/11/2024 $24.09 $24.14 $24.08 $24.14 339
31/10/2024 $24.05 $24.05 $23.95 $24.04 3,977
30/10/2024 $24.55 $24.60 $24.55 $24.58 31,237
29/10/2024 $23.90 $24.03 $23.88 $24.02 19,043
28/10/2024 $23.97 $23.97 $23.82 $23.82 6,977
25/10/2024 $23.86 $23.86 $23.66 $23.77 950
24/10/2024 $23.58 $23.64 $23.26 $23.57 40,613
23/10/2024 $23.68 $23.77 $23.57 $23.57 48,107
22/10/2024 $23.72 $23.73 $23.63 $23.73 7,698
21/10/2024 $23.78 $23.79 $23.63 $23.63 2,410
18/10/2024 $23.71 $23.86 $23.71 $23.86 11,944
17/10/2024 $23.83 $23.83 $23.68 $23.67 781
16/10/2024 $23.81 $23.87 $23.72 $23.72 11,361
15/10/2024 $23.81 $23.86 $23.73 $23.78 21,398
14/10/2024 $23.83 $23.83 $23.74 $23.74 2,636
11/10/2024 $23.48 $23.62 $23.48 $23.61 4,519
10/10/2024 $23.61 $23.61 $23.57 $23.59 7,665
09/10/2024 $23.57 $23.66 $23.50 $23.56 6,903
08/10/2024 $23.58 $23.65 $23.45 $23.65 25,303
07/10/2024 $23.73 $23.84 $23.72 $23.72 5,679
04/10/2024 $23.63 $23.67 $23.61 $23.61 1,177
03/10/2024 $23.62 $23.62 $23.46 $23.58 9,298
02/10/2024 $23.65 $23.67 $23.64 $23.64 942
01/10/2024 $23.69 $23.85 $23.61 $23.60 18,075
30/09/2024 $23.61 $23.61 $23.58 $23.58 2,512
27/09/2024 $23.52 $23.67 $23.52 $23.61 17,712
26/09/2024 $23.71 $23.71 $23.47 $23.47 3,717
25/09/2024 $23.35 $23.50 $23.35 $23.49 24,935
24/09/2024 $23.45 $23.45 $23.45 $23.44 10,853
23/09/2024 $23.42 $23.50 $23.34 $23.45 35,740
20/09/2024 $23.27 $23.33 $23.25 $23.25 5
19/09/2024 $22.97 $23.39 $22.93 $23.35 401
18/09/2024 $22.97 $22.97 $22.93 $22.93 917
17/09/2024 $23.05 $23.05 $22.94 $22.94 6,819
16/09/2024 $22.74 $22.79 $22.74 $22.79 579
13/09/2024 $22.71 $22.71 $22.70 $22.34 500
12/09/2024 $22.15 $22.36 $22.15 $21.77 5,274
11/09/2024 $21.98 $21.98 $21.68 $21.92 5,326
10/09/2024 $21.93 $21.93 $21.83 $21.92 7,860
09/09/2024 $21.98 $21.98 $21.86 $21.86 305
06/09/2024 $22.12 $22.46 $21.97 $21.97 3,441
05/09/2024 $22.31 $22.43 $22.23 $22.34 31,821
04/09/2024 $22.20 $22.43 $22.20 $22.42 4,550
03/09/2024 $22.64 $22.69 $22.45 $22.47 12,063
02/09/2024 $22.72 $22.78 $22.70 $22.59 5,560
30/08/2024 $22.59 $22.76 $22.59 $22.59 1,699
29/08/2024 $22.73 $22.87 $22.73 $22.86 2,713
28/08/2024 $22.61 $22.82 $22.61 $22.61 343
27/08/2024 $22.87 $22.91 $22.82 $22.87 8,787
26/08/2024 $22.97 $22.97 $22.84 $22.83 4,810
23/08/2024 $22.97 $22.97 $22.84 $22.83 4,810
22/08/2024 $22.97 $22.97 $22.84 $22.83 4,810
21/08/2024 $22.81 $22.84 $22.77 $22.83 10,253
20/08/2024 $22.87 $22.87 $22.78 $22.81 14,805
19/08/2024 $22.51 $22.67 $22.51 $22.67 1,465
16/08/2024 $22.46 $22.56 $22.44 $22.44 3,908
15/08/2024 $22.30 $22.38 $22.30 $22.38 3,105
14/08/2024 $22.24 $22.32 $22.15 $22.17 687
13/08/2024 $22.09 $22.23 $22.05 $22.23 21,508
12/08/2024 $22.13 $22.15 $21.98 $21.98 4,271
09/08/2024 $21.97 $21.98 $21.67 $21.84 28,602
08/08/2024 $21.59 $21.81 $21.39 $21.77 505
07/08/2024 $21.66 $21.78 $21.66 $21.75 19,769
06/08/2024 $21.42 $21.54 $21.27 $21.48 30,532
05/08/2024 $20.85 $21.45 $20.56 $21.45 17,495
02/08/2024 $22.06 $22.09 $21.71 $21.80 46,026
01/08/2024 $22.45 $22.66 $22.34 $22.33 12,266
31/07/2024 $22.12 $22.29 $22.12 $22.28 8,614
30/07/2024 $22.03 $22.07 $21.97 $21.97 48,860
29/07/2024 $21.96 $21.98 $21.91 $21.91 4,605
26/07/2024 $21.74 $21.82 $21.74 $21.93 3,702
25/07/2024 $21.91 $21.99 $21.66 $21.93 22,710
24/07/2024 $22.38 $22.39 $22.17 $22.17 12,554
23/07/2024 $22.72 $22.78 $22.72 $22.75 24,101
22/07/2024 $22.68 $22.78 $22.63 $22.65 10,145
19/07/2024 $22.57 $22.76 $22.57 $22.61 34,893
18/07/2024 $22.70 $22.84 $22.61 $22.61 5,347
17/07/2024 $22.90 $23.11 $22.70 $22.73 33,228
16/07/2024 $23.10 $23.15 $23.06 $23.06 33,693
15/07/2024 $23.11 $23.26 $23.02 $23.26 14,434
12/07/2024 $23.16 $23.19 $23.06 $23.19 7,357
11/07/2024 $23.57 $23.66 $23.25 $23.25 18,905
10/07/2024 $23.51 $23.56 $23.49 $23.49 841
09/07/2024 $23.50 $23.51 $23.45 $23.50 11,096
08/07/2024 $23.53 $23.59 $23.38 $23.44 42,930
05/07/2024 $23.13 $23.48 $23.10 $23.48 10,898
04/07/2024 $23.05 $23.09 $23.02 $23.07 23,579
03/07/2024 $23.05 $23.08 $23.03 $23.03 422
02/07/2024 $22.75 $22.85 $22.74 $22.85 4,891
01/07/2024 $22.91 $22.92 $22.72 $22.74 11,147
28/06/2024 $23.18 $23.18 $23.04 $23.04 37,302
27/06/2024 $22.94 $23.08 $22.94 $23.02 5,692
26/06/2024 $22.96 $22.96 $22.82 $22.91 8,456
25/06/2024 $22.71 $22.86 $22.62 $22.86 27,263
24/06/2024 $22.63 $22.79 $22.63 $22.69 24,318
21/06/2024 $22.49 $22.57 $22.44 $22.52 26,606
20/06/2024 $22.46 $22.49 $22.46 $22.48 684
19/06/2024 $22.40 $22.47 $22.40 $22.44 8,415
18/06/2024 $22.52 $22.52 $22.42 $22.45 52,028
17/06/2024 $22.39 $22.44 $22.25 $22.36 26,183
14/06/2024 $22.38 $22.38 $22.24 $22.38 831
13/06/2024 $22.48 $22.49 $22.36 $22.37 24,018
12/06/2024 $22.70 $22.73 $22.50 $22.55 8,521
11/06/2024 $22.35 $22.36 $22.33 $22.35 8,026
10/06/2024 $22.24 $22.35 $22.24 $22.32 4,810
07/06/2024 $22.56 $22.57 $22.45 $22.50 12,167
06/06/2024 $22.50 $22.60 $22.47 $22.57 38,917
05/06/2024 $22.39 $22.41 $22.27 $22.40 43,757
04/06/2024 $22.13 $22.20 $22.05 $22.10 61,859
03/06/2024 $22.05 $22.17 $22.05 $22.15 7,784
31/05/2024 $21.84 $21.95 $21.75 $21.75 19,615
30/05/2024 $21.92 $21.96 $21.87 $21.90 5,805
29/05/2024 $21.98 $22.06 $21.97 $22.03 1,802
28/05/2024 $22.03 $22.08 $21.96 $22.08 7,533
27/05/2024 $21.87 $22.02 $21.87 $22.01 458