Xtrackers (IE) Public Limited Company X WLD High Div Yield ESG Ucits ETF 1D
(XZDW)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$33.35
|
$33.03
|
$32.79
|
$33.00
|
0
|
23/05/2024
|
$33.35
|
$33.28
|
$32.95
|
$33.00
|
0
|
22/05/2024
|
$33.35
|
$33.34
|
$33.01
|
$33.15
|
0
|
21/05/2024
|
$33.35
|
$33.43
|
$33.25
|
$33.34
|
0
|
20/05/2024
|
$33.35
|
$33.48
|
$33.32
|
$33.43
|
0
|
17/05/2024
|
$33.35
|
$33.39
|
$33.32
|
$33.32
|
608
|
16/05/2024
|
$33.10
|
$33.50
|
$33.31
|
$33.42
|
0
|
15/05/2024
|
$33.10
|
$33.31
|
$33.10
|
$33.31
|
240
|
14/05/2024
|
$32.96
|
$33.00
|
$32.96
|
$32.99
|
609
|
13/05/2024
|
$32.78
|
$32.95
|
$32.75
|
$32.90
|
0
|
10/05/2024
|
$32.78
|
$32.78
|
$32.75
|
$32.75
|
183
|