Market data

Select a section

Xtrackers (IE) Public Limited Company X WLD High Div Yield ESG Ucits ETF 1D

(XZDW)
Sector: n/a
$38.53
$-0.33 -0.84
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $39.09 $38.98 $38.53 $38.53 0
30/10/2025 $39.09 $39.12 $38.86 $38.86 2
29/10/2025 $39.09 $39.44 $38.91 $39.07 5
28/10/2025 $39.09 $39.38 $39.06 $39.12 8
27/10/2025 $39.09 $39.28 $38.74 $39.14 304
24/10/2025 $38.80 $39.11 $38.56 $38.81 24
23/10/2025 $38.62 $38.89 $38.35 $38.60 23
22/10/2025 $38.74 $39.02 $38.49 $38.63 1
21/10/2025 $38.74 $38.94 $38.73 $38.72 240
20/10/2025 $38.60 $38.72 $38.36 $38.71 1,252
17/10/2025 $38.16 $38.35 $37.84 $38.11 3,020
16/10/2025 $38.56 $38.56 $38.33 $38.33 44
15/10/2025 $37.90 $38.44 $38.12 $38.31 3
14/10/2025 $37.90 $37.90 $37.73 $37.83 25
13/10/2025 $37.78 $38.15 $37.62 $37.85 761
10/10/2025 $38.51 $38.45 $37.87 $37.87 4
09/10/2025 $38.51 $38.82 $38.37 $38.37 1
08/10/2025 $38.51 $38.70 $38.19 $38.55 47
07/10/2025 $38.75 $38.86 $38.59 $38.63 2
06/10/2025 $38.75 $39.08 $38.54 $38.81 2
03/10/2025 $38.75 $38.81 $38.66 $38.81 84
02/10/2025 $38.17 $38.83 $38.29 $38.42 1
01/10/2025 $38.17 $38.28 $38.09 $38.28 1
30/09/2025 $38.17 $38.18 $37.92 $38.00 0
29/09/2025 $38.17 $38.27 $37.75 $38.00 29
26/09/2025 $37.92 $37.95 $37.76 $37.76 1
25/09/2025 $37.92 $37.96 $37.63 $37.63 17
24/09/2025 $38.17 $38.31 $37.78 $37.90 163,956
23/09/2025 $38.17 $38.17 $38.00 $38.13 5,001
22/09/2025 $37.76 $38.07 $37.87 $38.02 12
19/09/2025 $37.76 $38.19 $37.67 $37.86 1
18/09/2025 $37.76 $38.27 $37.75 $38.04 9
17/09/2025 $37.76 $38.08 $37.56 $37.95 3
16/09/2025 $37.74 $38.09 $37.57 $37.73 149
15/09/2025 $37.78 $38.01 $37.73 $37.73 30
12/09/2025 $37.92 $38.14 $37.73 $37.74 22
11/09/2025 $37.33 $37.84 $37.53 $37.84 4
10/09/2025 $37.33 $37.69 $37.45 $37.45 0
09/09/2025 $37.33 $37.80 $37.50 $37.54 3
08/09/2025 $37.33 $37.89 $37.37 $37.59 6
05/09/2025 $37.33 $37.62 $37.51 $37.54 4
04/09/2025 $37.33 $37.46 $37.25 $37.38 540
03/09/2025 $37.12 $37.41 $37.20 $37.20 2
02/09/2025 $37.12 $37.61 $36.99 $36.99 28
01/09/2025 $37.63 $37.81 $37.29 $37.55 59
29/08/2025 $37.65 $37.79 $37.45 $37.45 5
28/08/2025 $37.65 $37.93 $37.50 $37.50 18
27/08/2025 $37.56 $37.78 $37.52 $37.52 17
26/08/2025 $37.39 $37.72 $37.39 $37.49 3
25/08/2025 $37.39 $37.86 $37.12 $37.85 250
22/08/2025 $37.39 $37.86 $37.12 $37.85 250
21/08/2025 $37.67 $37.43 $37.12 $37.30 2
20/08/2025 $37.67 $37.52 $37.32 $37.37 0
19/08/2025 $37.67 $37.71 $37.65 $37.67 44
18/08/2025 $37.54 $37.95 $37.42 $37.63 4
15/08/2025 $37.54 $38.00 $37.67 $37.69 2
14/08/2025 $37.54 $38.07 $37.54 $37.69 358
13/08/2025 $37.20 $37.85 $37.77 $37.81 7
12/08/2025 $37.20 $37.49 $37.33 $37.49 2
11/08/2025 $37.20 $37.60 $37.12 $37.15 1
08/08/2025 $37.20 $37.29 $37.13 $37.24 1
07/08/2025 $37.20 $37.23 $36.69 $36.89 46
06/08/2025 $37.14 $37.14 $36.79 $36.88 85
05/08/2025 $36.98 $37.17 $36.76 $36.76 20
04/08/2025 $36.83 $36.83 $36.22 $36.83 35
01/08/2025 $36.26 $36.74 $36.23 $36.23 32
31/07/2025 $37.53 $37.38 $37.09 $36.83 8
30/07/2025 $37.53 $37.37 $37.13 $37.13 5
29/07/2025 $37.53 $37.53 $37.20 $37.20 21
28/07/2025 $37.77 $37.91 $37.31 $37.32 2
25/07/2025 $37.77 $37.77 $37.43 $37.43 17
24/07/2025 $37.58 $37.66 $37.58 $37.59 242
23/07/2025 $37.48 $37.63 $37.44 $37.44 24
22/07/2025 $37.24 $37.24 $36.93 $37.14 2
21/07/2025 $37.24 $37.16 $36.99 $37.14 11
18/07/2025 $37.24 $37.24 $36.88 $36.90 814
17/07/2025 $37.07 $37.07 $36.74 $36.85 326
16/07/2025 $36.78 $36.93 $36.69 $36.69 121
15/07/2025 $37.31 $37.26 $36.77 $36.76 1
14/07/2025 $37.31 $37.07 $36.81 $36.87 1
11/07/2025 $37.31 $37.16 $36.87 $36.87 0
10/07/2025 $37.31 $37.35 $36.87 $37.29 301
09/07/2025 $36.98 $37.21 $36.89 $36.99 541
08/07/2025 $37.04 $37.04 $36.80 $36.96 275
07/07/2025 $37.08 $37.10 $36.97 $36.97 39
04/07/2025 $37.04 $37.20 $36.85 $37.02 2
03/07/2025 $37.04 $37.26 $37.04 $37.17 858
02/07/2025 $36.94 $37.12 $36.90 $36.99 2,556
01/07/2025 $36.71 $36.93 $36.39 $36.93 2,473
30/06/2025 $36.60 $36.84 $36.54 $36.54 257
27/06/2025 $36.62 $36.62 $36.34 $36.56 2,765
26/06/2025 $36.21 $36.21 $36.09 $36.18 4,327
25/06/2025 $35.94 $36.14 $35.91 $36.04 3,119
24/06/2025 $36.00 $36.31 $35.99 $36.10 1,282
23/06/2025 $35.54 $35.55 $35.06 $35.53 436
20/06/2025 $35.45 $35.90 $35.47 $35.47 1
19/06/2025 $35.45 $35.77 $35.38 $35.38 447
18/06/2025 $35.83 $35.92 $35.60 $35.87 260
17/06/2025 $35.96 $36.04 $35.75 $35.96 434
16/06/2025 $36.24 $36.25 $35.92 $36.16 557
13/06/2025 $36.20 $36.20 $35.96 $36.09 1,622
12/06/2025 $36.19 $36.35 $36.15 $36.35 3,236
11/06/2025 $36.56 $36.56 $36.42 $36.52 111
10/06/2025 $36.35 $36.44 $36.27 $36.44 3
09/06/2025 $36.35 $36.35 $35.84 $36.29 36
06/06/2025 $36.08 $36.08 $35.83 $35.99 304
05/06/2025 $35.87 $36.04 $35.86 $35.97 261
04/06/2025 $35.02 $36.00 $35.81 $35.88 2
03/06/2025 $35.02 $35.85 $35.59 $35.68 1
02/06/2025 $35.02 $35.54 $35.47 $35.52 0
30/05/2025 $35.02 $35.82 $35.56 $35.56 6
29/05/2025 $35.02 $35.85 $35.63 $35.63 0
28/05/2025 $35.02 $35.84 $35.53 $35.53 1
27/05/2025 $35.02 $35.73 $35.51 $35.62 4
26/05/2025 $35.02 $35.58 $34.78 $35.04 1,614
23/05/2025 $35.02 $35.58 $34.78 $35.04 1,614
22/05/2025 $35.41 $35.41 $35.30 $35.30 876
21/05/2025 $35.66 $35.84 $35.66 $35.84 201
20/05/2025 $35.82 $36.08 $35.82 $35.97 969
19/05/2025 $35.54 $35.81 $35.54 $35.81 301
16/05/2025 $35.56 $35.65 $35.27 $35.65 276
15/05/2025 $35.26 $35.55 $34.93 $35.55 33
14/05/2025 $35.41 $35.47 $35.05 $35.23 3,127
13/05/2025 $35.18 $35.42 $35.28 $35.38 0
12/05/2025 $35.18 $35.18 $35.04 $35.16 2,954
09/05/2025 $34.70 $34.82 $34.58 $34.58 17
08/05/2025 $34.70 $34.70 $34.62 $34.62 22
07/05/2025 $34.53 $34.56 $34.53 $34.56 617
06/05/2025 $34.73 $34.88 $34.40 $34.72 351
05/05/2025 $34.54 $34.85 $34.54 $34.72 344

Market data

Select a section