Market data

Select a section

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

(XZDW)
Sector: n/a
$36.96
$0.12 0.31
Last updated: 11:21:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $34.54 $34.85 $34.54 $34.72 344
01/05/2025 $34.64 $34.76 $34.37 $34.49 1,802
30/04/2025 $34.04 $34.25 $34.00 $33.99 0
29/04/2025 $34.04 $34.21 $33.93 $34.08 1,845
28/04/2025 $33.64 $33.93 $33.79 $33.78 3
25/04/2025 $33.64 $33.84 $33.61 $33.61 0
24/04/2025 $33.64 $33.64 $33.32 $33.56 908
23/04/2025 $33.14 $33.57 $33.35 $33.35 0
22/04/2025 $33.14 $33.01 $32.79 $32.97 0
21/04/2025 $33.14 $32.99 $32.89 $32.89 1
18/04/2025 $33.14 $32.99 $32.89 $32.89 1
17/04/2025 $33.14 $32.99 $32.89 $32.89 1
16/04/2025 $33.14 $33.14 $33.10 $33.10 2
15/04/2025 $33.14 $33.41 $33.14 $33.31 685
14/04/2025 $32.64 $33.40 $33.10 $33.19 0
11/04/2025 $32.64 $32.64 $32.22 $32.22 2,011
10/04/2025 $32.78 $32.82 $32.14 $32.14 6,761
09/04/2025 $30.86 $31.22 $30.84 $30.85 271
08/04/2025 $32.29 $32.32 $31.78 $31.78 1,374
07/04/2025 $30.92 $31.53 $30.53 $30.87 28
04/04/2025 $33.52 $33.52 $32.41 $32.40 458
03/04/2025 $34.08 $34.09 $33.67 $33.79 38
02/04/2025 $34.50 $34.52 $34.29 $34.52 0
01/04/2025 $34.50 $34.71 $34.33 $34.51 1,266
31/03/2025 $34.07 $34.25 $34.00 $34.24 307
28/03/2025 $34.99 $34.78 $34.43 $34.42 3
27/03/2025 $34.99 $34.88 $34.87 $34.87 0
26/03/2025 $34.99 $35.07 $34.90 $34.90 625
25/03/2025 $34.69 $35.10 $35.09 $35.09 0
24/03/2025 $34.69 $35.13 $35.04 $35.06 2
21/03/2025 $34.69 $34.83 $34.67 $34.78 2,060
20/03/2025 $35.22 $35.27 $34.93 $34.92 1
19/03/2025 $34.88 $35.11 $35.09 $35.09 0
18/03/2025 $34.88 $35.25 $34.91 $35.01 0
17/03/2025 $34.88 $35.14 $34.69 $35.07 4,168
14/03/2025 $34.73 $34.79 $34.63 $34.79 3
13/03/2025 $34.73 $34.77 $34.33 $34.53 247
12/03/2025 $35.48 $34.83 $34.76 $34.83 0
11/03/2025 $35.48 $35.32 $34.90 $34.90 0
10/03/2025 $35.48 $35.89 $35.63 $35.63 1
07/03/2025 $35.48 $35.67 $35.48 $35.62 240
06/03/2025 $35.75 $35.78 $35.64 $35.72 921
05/03/2025 $35.49 $35.56 $35.39 $35.39 19,365
04/03/2025 $35.63 $35.75 $35.22 $35.22 3,023
28/02/2025 $35.55 $35.61 $35.50 $35.49 1,348
27/02/2025 $36.16 $36.07 $35.84 $35.83 1
26/02/2025 $36.16 $36.26 $36.05 $36.08 21
25/02/2025 $36.23 $35.98 $35.88 $35.88 0
24/02/2025 $36.23 $36.16 $35.99 $36.02 0
21/02/2025 $36.23 $36.26 $36.07 $36.06 237
20/02/2025 $36.16 $36.17 $36.16 $36.16 563
19/02/2025 $36.09 $36.23 $36.00 $36.05 73
18/02/2025 $36.32 $36.32 $36.27 $36.27 6
17/02/2025 $36.16 $36.36 $36.16 $36.32 120
14/02/2025 $36.25 $36.26 $36.19 $36.24 850
13/02/2025 $36.02 $36.13 $35.95 $36.13 4,203
12/02/2025 $35.65 $35.65 $35.60 $35.60 73
11/02/2025 $35.63 $35.77 $35.63 $35.77 1,440
10/02/2025 $35.77 $35.77 $35.71 $35.71 2,058
07/02/2025 $35.91 $35.91 $35.60 $35.60 1
06/02/2025 $35.89 $35.93 $35.85 $35.69 11
05/02/2025 $35.25 $35.72 $35.50 $35.69 0
04/02/2025 $35.25 $35.65 $35.39 $35.55 0
03/02/2025 $35.25 $35.62 $34.90 $35.55 73
31/01/2025 $36.05 $36.12 $36.02 $36.07 705
30/01/2025 $35.91 $36.03 $35.79 $35.90 0
29/01/2025 $35.91 $36.16 $35.83 $35.86 1,823
28/01/2025 $35.51 $35.88 $35.72 $35.81 0
27/01/2025 $35.51 $35.72 $35.46 $35.65 1,701
24/01/2025 $35.88 $35.90 $35.88 $35.90 23
23/01/2025 $35.58 $35.66 $35.47 $35.66 4
22/01/2025 $35.58 $35.58 $35.57 $35.57 1,057
21/01/2025 $35.30 $35.40 $35.30 $35.40 26
20/01/2025 $35.17 $35.39 $35.11 $35.28 680

Market data

Select a section