Market data

Select a section

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

(XZDW)
Sector: n/a
$36.06
$-0.10 -0.27
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $34.87 $35.20 $34.94 $35.17 0
16/01/2025 $34.87 $34.94 $34.87 $34.81 529
15/01/2025 $34.49 $34.81 $34.21 $34.81 1
14/01/2025 $34.49 $34.67 $34.34 $34.34 242
13/01/2025 $34.00 $34.30 $33.89 $34.13 14
10/01/2025 $34.43 $34.43 $34.31 $34.31 14
09/01/2025 $34.77 $34.79 $34.71 $34.71 583
08/01/2025 $35.10 $35.03 $34.56 $34.71 0
07/01/2025 $35.10 $35.15 $35.03 $35.03 1,540
06/01/2025 $34.86 $35.19 $34.65 $35.16 0
03/01/2025 $34.86 $34.82 $34.35 $34.65 8
02/01/2025 $34.86 $34.87 $34.66 $34.65 1,448
01/01/2025 $34.43 $34.74 $34.54 $34.71 0
31/12/2024 $34.43 $34.74 $34.54 $34.71 0
30/12/2024 $34.43 $35.09 $34.43 $34.56 15,293
27/12/2024 $34.56 $34.94 $34.56 $34.91 574
26/12/2024 $35.51 $34.90 $34.58 $34.87 0
25/12/2024 $35.51 $34.90 $34.58 $34.87 0
24/12/2024 $35.51 $34.90 $34.58 $34.87 0
23/12/2024 $35.51 $34.82 $34.49 $34.58 0
20/12/2024 $35.51 $34.72 $34.18 $34.72 0
19/12/2024 $35.51 $35.39 $34.50 $34.65 0
18/12/2024 $35.51 $35.48 $35.27 $35.39 0
17/12/2024 $35.51 $35.44 $35.18 $35.37 0
16/12/2024 $35.51 $35.45 $35.44 $35.44 0
13/12/2024 $35.51 $35.66 $35.37 $35.42 0
12/12/2024 $35.51 $35.68 $35.66 $35.66 0
11/12/2024 $35.51 $35.79 $35.58 $35.76 0
10/12/2024 $35.51 $35.79 $35.69 $35.69 0
09/12/2024 $35.51 $35.97 $35.88 $35.88 0
06/12/2024 $35.51 $36.05 $35.80 $35.93 0
05/12/2024 $35.51 $35.87 $35.81 $35.84 0
04/12/2024 $35.51 $35.85 $35.67 $35.77 0
03/12/2024 $35.51 $35.89 $35.67 $35.74 0
02/12/2024 $35.51 $35.71 $35.29 $35.71 1
29/11/2024 $35.51 $35.68 $35.67 $35.68 0
28/11/2024 $35.51 $35.61 $35.51 $35.56 270
27/11/2024 $35.53 $35.54 $35.45 $35.45 281
26/11/2024 $35.17 $35.44 $35.30 $35.33 2
25/11/2024 $35.17 $35.53 $35.46 $35.46 0
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

Market data

Select a section