Market data

Select a section

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

(XZDW)
Sector: n/a
$35.38
$0.23 0.65
Last updated: 11:05:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $35.17 $35.28 $34.92 $35.00 0
21/11/2024 $35.17 $35.00 $34.79 $35.00 8
20/11/2024 $35.17 $35.17 $34.74 $34.74 10,797
19/11/2024 $35.32 $35.19 $34.69 $35.08 0
18/11/2024 $35.32 $35.08 $34.81 $35.08 2
15/11/2024 $35.32 $35.04 $34.86 $35.39 0
14/11/2024 $35.32 $35.45 $35.32 $35.39 7,488
13/11/2024 $35.87 $35.40 $35.35 $35.63 1
12/11/2024 $35.87 $35.87 $35.63 $35.63 686
11/11/2024 $36.07 $36.03 $35.95 $35.95 1
08/11/2024 $36.07 $36.07 $35.85 $35.93 18,893
07/11/2024 $35.75 $36.03 $35.55 $35.95 0
06/11/2024 $35.75 $35.87 $35.55 $35.55 18
05/11/2024 $35.24 $35.38 $35.24 $35.38 50
04/11/2024 $35.39 $35.37 $35.20 $35.26 0
01/11/2024 $35.39 $35.28 $35.23 $35.28 0
31/10/2024 $35.39 $35.48 $35.14 $35.13 255
30/10/2024 $35.68 $35.58 $35.57 $35.61 1
29/10/2024 $35.68 $35.68 $35.50 $35.61 1,202
28/10/2024 $35.57 $35.57 $35.54 $35.56 15
25/10/2024 $35.60 $35.66 $35.53 $35.53 1,001
24/10/2024 $35.60 $35.60 $35.46 $35.40 250
23/10/2024 $35.54 $35.57 $35.40 $35.40 961
22/10/2024 $35.72 $35.72 $35.55 $35.56 278
21/10/2024 $35.98 $36.05 $35.71 $35.71 1,074
18/10/2024 $36.02 $36.02 $35.94 $35.99 856
17/10/2024 $36.01 $36.01 $35.96 $35.96 3,500
16/10/2024 $35.87 $35.92 $35.87 $35.92 100
15/10/2024 $35.82 $35.97 $35.95 $35.96 8
14/10/2024 $35.82 $35.93 $35.82 $35.84 3,362
11/10/2024 $35.69 $35.69 $35.62 $35.69 1
10/10/2024 $35.69 $35.69 $35.54 $35.54 3,519
09/10/2024 $35.47 $35.55 $35.47 $35.54 5,260
08/10/2024 $35.38 $35.38 $35.09 $35.37 0
07/10/2024 $35.38 $35.53 $35.27 $35.35 0
04/10/2024 $35.38 $35.50 $35.24 $35.27 0
03/10/2024 $35.38 $35.38 $35.29 $35.29 802
02/10/2024 $35.80 $35.54 $35.30 $35.49 0
01/10/2024 $35.80 $35.84 $35.43 $35.46 1,641
30/09/2024 $36.02 $36.02 $35.68 $35.68 59
27/09/2024 $35.77 $35.99 $35.70 $35.94 0
26/09/2024 $35.77 $35.78 $35.74 $35.74 251
25/09/2024 $35.31 $35.53 $35.53 $35.53 0
24/09/2024 $35.31 $35.56 $35.55 $35.56 1
23/09/2024 $35.31 $35.50 $35.26 $35.45 0
20/09/2024 $35.31 $35.45 $35.31 $35.31 3
19/09/2024 $35.31 $35.51 $35.41 $35.51 8
18/09/2024 $35.31 $35.37 $35.16 $35.15 108
17/09/2024 $35.14 $35.45 $35.29 $35.31 4
16/09/2024 $35.14 $35.19 $35.00 $35.12 16
13/09/2024 $35.06 $35.10 $34.90 $34.66 2,000
12/09/2024 $34.41 $34.75 $34.66 $34.19 2
11/09/2024 $34.41 $34.21 $34.19 $34.43 1
10/09/2024 $34.41 $34.47 $34.30 $34.43 0
09/09/2024 $34.41 $34.41 $34.36 $34.36 260
06/09/2024 $34.67 $34.38 $34.11 $34.11 4
05/09/2024 $34.67 $34.67 $34.42 $34.42 2
04/09/2024 $35.19 $34.67 $34.45 $34.60 12
03/09/2024 $35.19 $35.19 $34.74 $34.74 61
02/09/2024 $35.08 $35.18 $35.08 $34.85 797
30/08/2024 $34.92 $34.92 $34.85 $34.85 500
29/08/2024 $34.99 $34.98 $34.96 $34.96 4
28/08/2024 $34.99 $34.99 $34.84 $34.84 13
27/08/2024 $34.89 $34.90 $34.89 $34.90 5
26/08/2024 $34.48 $34.77 $34.50 $34.53 0
23/08/2024 $34.48 $34.77 $34.50 $34.53 0
22/08/2024 $34.48 $34.77 $34.50 $34.53 0
21/08/2024 $34.48 $34.57 $34.47 $34.57 500
20/08/2024 $33.93 $34.69 $34.48 $34.57 0
19/08/2024 $33.93 $34.48 $34.35 $34.48 1
16/08/2024 $33.93 $34.33 $34.09 $34.20 0
15/08/2024 $33.93 $34.15 $33.90 $34.15 24
14/08/2024 $33.33 $33.81 $33.46 $33.67 0
13/08/2024 $33.33 $33.46 $33.33 $33.46 5
12/08/2024 $33.38 $33.38 $33.17 $33.17 3
09/08/2024 $32.97 $33.38 $33.07 $33.17 0
08/08/2024 $32.97 $33.09 $32.97 $33.09 5,851
07/08/2024 $32.69 $33.30 $32.69 $33.17 0
06/08/2024 $33.44 $33.44 $32.48 $32.69 0
05/08/2024 $33.44 $33.11 $31.92 $32.62 0
02/08/2024 $33.44 $33.47 $33.05 $33.05 1,000
01/08/2024 $33.90 $33.90 $33.65 $33.65 1
31/07/2024 $33.84 $34.09 $33.68 $34.05 0
30/07/2024 $33.84 $33.89 $33.63 $33.67 0
29/07/2024 $33.84 $33.84 $33.80 $33.80 260
26/07/2024 $33.82 $33.81 $33.50 $33.60 0
25/07/2024 $33.82 $33.68 $33.31 $33.60 0
24/07/2024 $33.82 $33.85 $33.55 $33.57 0
23/07/2024 $33.82 $33.85 $33.82 $33.85 260
22/07/2024 $33.94 $34.05 $33.81 $33.95 0
19/07/2024 $33.94 $33.94 $33.81 $33.81 260
18/07/2024 $34.12 $34.44 $34.15 $34.20 0
17/07/2024 $34.12 $34.36 $34.11 $34.28 0
16/07/2024 $34.12 $34.25 $34.12 $34.24 959
15/07/2024 $33.47 $34.21 $34.05 $34.20 0
12/07/2024 $33.47 $34.19 $33.83 $34.17 0
11/07/2024 $33.47 $34.42 $33.27 $33.89 0
10/07/2024 $33.47 $33.65 $33.44 $33.63 0
09/07/2024 $33.47 $33.47 $33.41 $33.44 1,040
08/07/2024 $33.53 $33.53 $33.47 $33.47 520
05/07/2024 $33.25 $33.43 $33.23 $33.36 0
04/07/2024 $33.25 $33.40 $33.27 $33.33 0
03/07/2024 $33.25 $33.33 $33.25 $33.26 2,198
02/07/2024 $33.11 $33.06 $32.86 $32.99 0
01/07/2024 $33.11 $33.12 $33.03 $33.03 1,753
28/06/2024 $33.33 $33.37 $33.21 $33.21 4,000
27/06/2024 $33.35 $33.21 $33.01 $33.11 0
26/06/2024 $33.35 $33.35 $33.18 $33.18 2,089
25/06/2024 $33.24 $33.42 $33.19 $33.24 0
24/06/2024 $33.24 $33.45 $33.15 $33.42 0
21/06/2024 $33.24 $33.29 $33.07 $33.15 0
20/06/2024 $33.24 $33.77 $33.02 $33.24 0
19/06/2024 $33.24 $33.25 $33.16 $33.16 1,753
18/06/2024 $33.13 $33.22 $32.85 $33.18 0
17/06/2024 $33.13 $32.93 $32.73 $32.85 0
14/06/2024 $33.13 $33.06 $32.69 $32.83 0
13/06/2024 $33.13 $33.30 $32.87 $32.93 0
12/06/2024 $33.13 $33.73 $32.49 $33.30 0
11/06/2024 $33.13 $33.10 $32.76 $32.85 0
10/06/2024 $33.13 $33.09 $32.81 $32.94 0
07/06/2024 $33.13 $33.44 $32.48 $33.09 0
06/06/2024 $33.13 $33.28 $33.09 $33.19 0
05/06/2024 $33.13 $33.16 $33.09 $33.09 500
04/06/2024 $32.97 $33.01 $32.74 $32.91 0
03/06/2024 $32.97 $33.02 $32.92 $32.92 540
31/05/2024 $32.55 $32.57 $32.52 $32.51 318
30/05/2024 $32.49 $32.86 $31.91 $32.51 0
29/05/2024 $32.49 $32.53 $32.44 $32.44 878
28/05/2024 $32.98 $32.98 $32.92 $32.92 780
27/05/2024 $33.35 $33.03 $32.79 $33.00 0

Market data

Select a section