Market data

Select a section

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

(XWVS)
Sector: n/a
3,702.75p
-5.50p -0.15
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,704.50p 3,710.00p 3,699.00p 3,702.75p 6,714
30/10/2025 3,714.50p 3,711.00p 3,681.25p 3,708.25p 0
29/10/2025 3,714.50p 3,714.50p 3,706.00p 3,706.00p 1,442
28/10/2025 3,667.00p 3,669.00p 3,664.40p 3,669.00p 1,575
27/10/2025 3,634.00p 3,649.50p 3,631.00p 3,638.25p 9,915
24/10/2025 3,551.50p 3,620.50p 3,544.25p 3,613.00p 0
23/10/2025 3,551.50p 3,570.75p 3,551.50p 3,570.75p 2,631
22/10/2025 3,505.75p 3,581.50p 3,542.50p 3,546.25p 0
21/10/2025 3,505.75p 3,564.75p 3,544.25p 3,555.25p 0
20/10/2025 3,505.75p 3,565.00p 3,505.50p 3,561.75p 0
17/10/2025 3,505.75p 3,532.50p 3,469.75p 3,505.50p 0
16/10/2025 3,505.75p 3,557.00p 3,517.25p 3,532.50p 0
15/10/2025 3,505.75p 3,547.50p 3,510.75p 3,526.75p 0
14/10/2025 3,505.75p 3,514.25p 3,505.75p 3,510.75p 0
13/10/2025 3,497.50p 3,505.75p 3,497.50p 3,505.75p 922
10/10/2025 3,550.50p 3,540.29p 3,499.50p 3,499.50p 48
09/10/2025 3,550.50p 3,579.75p 3,555.25p 3,567.75p 0
08/10/2025 3,550.50p 3,558.00p 3,548.54p 3,558.00p 1,146
07/10/2025 3,579.50p 3,563.58p 3,550.00p 3,550.00p 63
06/10/2025 3,579.50p 3,593.75p 3,565.75p 3,570.50p 0
03/10/2025 3,579.50p 3,579.50p 3,573.00p 3,573.00p 573
02/10/2025 3,464.00p 3,558.50p 3,517.00p 3,537.00p 0
01/10/2025 3,464.00p 3,517.00p 3,483.05p 3,517.00p 5
30/09/2025 3,464.00p 3,490.75p 3,461.50p 3,476.00p 0
29/09/2025 3,464.00p 3,485.00p 3,463.00p 3,475.25p 0
26/09/2025 3,464.00p 3,482.75p 3,452.50p 3,463.00p 0
25/09/2025 3,464.00p 3,463.75p 3,442.00p 3,452.50p 0
24/09/2025 3,464.00p 3,466.50p 3,463.00p 3,462.75p 457
23/09/2025 3,447.50p 3,471.25p 3,467.54p 3,471.25p 457
22/09/2025 3,447.50p 3,451.75p 3,432.25p 3,447.25p 0
19/09/2025 3,447.50p 3,447.50p 3,442.75p 3,442.75p 433
18/09/2025 3,356.50p 3,441.25p 3,381.00p 3,435.75p 0
17/09/2025 3,356.50p 3,388.25p 3,370.75p 3,381.00p 0
16/09/2025 3,356.50p 3,398.00p 3,356.50p 3,370.75p 0
15/09/2025 3,356.50p 3,405.25p 3,356.50p 3,388.25p 0
12/09/2025 3,356.50p 3,408.75p 3,389.50p 3,392.25p 0
11/09/2025 3,356.50p 3,400.00p 3,376.89p 3,400.00p 17
10/09/2025 3,356.50p 3,380.50p 3,358.75p 3,365.25p 0
09/09/2025 3,356.50p 3,358.75p 3,343.27p 3,358.75p 389
08/09/2025 3,356.50p 3,363.50p 3,333.50p 3,355.00p 0
05/09/2025 3,356.50p 3,358.91p 3,333.50p 3,333.50p 4,571
04/09/2025 3,338.00p 3,345.50p 3,320.50p 3,341.25p 0
03/09/2025 3,338.00p 3,336.25p 3,317.00p 3,320.50p 0
02/09/2025 3,338.00p 3,326.08p 3,317.75p 3,317.75p 269
01/09/2025 3,338.00p 3,336.50p 3,321.00p 3,327.25p 0
29/08/2025 3,338.00p 3,338.00p 3,324.00p 3,324.00p 4,661
28/08/2025 3,347.50p 3,355.00p 3,340.50p 3,340.50p 1,269
27/08/2025 3,338.00p 3,338.00p 3,332.50p 3,332.50p 103
26/08/2025 3,323.50p 3,369.50p 3,322.25p 3,333.50p 0
25/08/2025 3,323.50p 3,420.00p 3,309.25p 3,369.50p 0
22/08/2025 3,323.50p 3,420.00p 3,309.25p 3,369.50p 0
21/08/2025 3,323.50p 3,338.50p 3,323.50p 3,338.50p 220
20/08/2025 3,288.00p 3,350.75p 3,324.00p 3,335.00p 0
19/08/2025 3,288.00p 3,356.50p 3,331.25p 3,348.25p 0
18/08/2025 3,288.00p 3,331.25p 3,326.50p 3,331.25p 21
15/08/2025 3,288.00p 3,339.75p 3,311.25p 3,322.25p 0
14/08/2025 3,288.00p 3,371.50p 3,263.25p 3,311.25p 0
13/08/2025 3,288.00p 3,318.75p 3,269.50p 3,314.25p 0
12/08/2025 3,288.00p 3,301.00p 3,288.00p 3,301.00p 90
11/08/2025 3,236.50p 3,305.50p 3,283.75p 3,296.75p 0
08/08/2025 3,236.50p 3,287.75p 3,236.50p 3,285.25p 0
07/08/2025 3,236.50p 3,279.50p 3,236.50p 3,249.25p 0
06/08/2025 3,236.50p 3,264.00p 3,216.00p 3,252.25p 0
05/08/2025 3,236.50p 3,260.25p 3,232.50p 3,240.50p 0
04/08/2025 3,236.50p 3,236.50p 3,232.50p 3,232.50p 1,959
01/08/2025 3,279.00p 3,256.25p 3,187.00p 3,203.50p 0
31/07/2025 3,279.00p 3,290.25p 3,277.50p 3,256.25p 1,214
30/07/2025 3,180.50p 3,282.50p 3,259.75p 3,273.25p 0
29/07/2025 3,180.50p 3,292.25p 3,257.75p 3,267.50p 0
28/07/2025 3,180.50p 3,297.25p 3,253.25p 3,257.75p 0
25/07/2025 3,180.50p 3,274.25p 3,257.50p 3,267.25p 0
24/07/2025 3,180.50p 3,280.00p 3,239.00p 3,271.25p 0
23/07/2025 3,180.50p 3,250.00p 3,189.75p 3,239.00p 0
22/07/2025 3,180.50p 3,201.25p 3,182.00p 3,189.75p 0
21/07/2025 3,180.50p 3,200.50p 3,182.50p 3,198.00p 0
18/07/2025 3,180.50p 3,209.25p 3,186.25p 3,191.25p 0
17/07/2025 3,180.50p 3,208.25p 3,174.25p 3,201.75p 0
16/07/2025 3,180.50p 3,180.50p 3,174.25p 3,174.25p 230
15/07/2025 3,091.50p 3,217.25p 3,191.00p 3,194.50p 0
14/07/2025 3,091.50p 3,198.75p 3,176.75p 3,197.75p 0
11/07/2025 3,091.50p 3,203.75p 3,143.75p 3,188.25p 0
10/07/2025 3,091.50p 3,206.00p 3,179.75p 3,203.75p 0
09/07/2025 3,091.50p 3,196.50p 3,167.00p 3,186.25p 0
08/07/2025 3,091.50p 3,187.25p 3,151.25p 3,177.75p 0
07/07/2025 3,091.50p 3,175.75p 3,114.00p 3,159.00p 0
04/07/2025 3,091.50p 3,178.50p 3,128.25p 3,163.75p 0
03/07/2025 3,091.50p 3,185.50p 3,161.00p 3,178.50p 0
02/07/2025 3,091.50p 3,170.75p 3,141.75p 3,167.50p 0
01/07/2025 3,091.50p 3,144.25p 3,115.50p 3,144.25p 0
30/06/2025 3,091.50p 3,144.00p 3,127.75p 3,137.00p 0
27/06/2025 3,091.50p 3,134.00p 3,093.25p 3,131.00p 0
26/06/2025 3,091.50p 3,107.00p 3,087.50p 3,093.25p 0
25/06/2025 3,091.50p 3,107.25p 3,090.25p 3,092.50p 0
24/06/2025 3,091.50p 3,113.50p 3,071.50p 3,102.75p 0
23/06/2025 3,091.50p 3,091.50p 3,071.50p 3,071.50p 272
20/06/2025 3,094.00p 3,093.75p 3,073.25p 3,076.25p 0
19/06/2025 3,094.00p 3,108.00p 3,071.75p 3,076.00p 0
18/06/2025 3,094.00p 3,115.75p 3,091.50p 3,108.00p 0
17/06/2025 3,094.00p 3,113.50p 3,086.75p 3,098.25p 0
16/06/2025 3,094.00p 3,113.50p 3,101.45p 3,113.50p 76
13/06/2025 3,094.00p 3,097.50p 3,094.00p 3,097.50p 74
12/06/2025 3,059.50p 3,131.50p 3,102.00p 3,119.25p 0
11/06/2025 3,059.50p 3,178.50p 3,101.50p 3,131.50p 0
10/06/2025 3,059.50p 3,129.50p 3,111.50p 3,125.75p 0
09/06/2025 3,059.50p 3,124.75p 3,094.25p 3,111.50p 0
06/06/2025 3,059.50p 3,111.25p 3,081.25p 3,102.50p 0
05/06/2025 3,059.50p 3,081.25p 3,072.50p 3,081.25p 182
04/06/2025 3,059.50p 3,088.50p 3,071.00p 3,081.00p 0
03/06/2025 3,059.50p 3,077.50p 3,054.50p 3,074.50p 0
02/06/2025 3,059.50p 3,063.00p 3,059.50p 3,063.00p 2
30/05/2025 3,026.50p 3,083.75p 3,061.50p 3,070.75p 0
29/05/2025 3,026.50p 3,099.00p 3,064.00p 3,073.75p 0
28/05/2025 3,026.50p 3,080.25p 3,063.75p 3,066.25p 0
27/05/2025 3,026.50p 3,079.25p 3,025.25p 3,076.75p 0
26/05/2025 3,026.50p 3,026.50p 3,025.25p 3,025.25p 240
23/05/2025 3,026.50p 3,026.50p 3,025.25p 3,025.25p 240
22/05/2025 3,075.00p 3,106.75p 3,059.00p 3,069.25p 0
21/05/2025 3,075.00p 3,114.75p 3,091.75p 3,106.75p 0
20/05/2025 3,075.00p 3,121.00p 3,093.25p 3,114.75p 0
19/05/2025 3,075.00p 3,096.35p 3,093.25p 3,093.25p 21
16/05/2025 3,075.00p 3,099.25p 3,082.25p 3,094.00p 0
15/05/2025 3,075.00p 3,087.00p 3,062.00p 3,084.00p 0
14/05/2025 3,075.00p 3,075.00p 3,070.50p 3,070.50p 110
13/05/2025 3,019.50p 3,095.00p 3,075.50p 3,087.25p 0
12/05/2025 3,019.50p 3,098.50p 3,025.00p 3,080.50p 0
09/05/2025 3,019.50p 3,035.00p 3,025.00p 3,025.00p 1
08/05/2025 3,019.50p 3,019.50p 3,019.50p 3,019.50p 110
07/05/2025 2,982.00p 2,999.25p 2,977.50p 2,986.50p 0
06/05/2025 2,982.00p 2,995.75p 2,981.50p 2,995.75p 6,494
05/05/2025 2,949.00p 3,012.25p 2,955.00p 3,006.50p 0
02/05/2025 2,949.00p 3,012.25p 2,955.00p 3,006.50p 0

Market data

Select a section