Market data

Select a section

XTrackers (IE) Public Limited Company X S&P 500 Equal Weight ESG Ucits ETF

(XZEW)
Sector: n/a
$48.28
$0.44 0.91
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $48.10 $48.28 $48.05 $48.28 7,976
16/01/2025 $47.59 $47.84 $47.59 $47.51 44,595
15/01/2025 $47.25 $47.75 $47.25 $47.51 6,662
14/01/2025 $46.94 $47.05 $46.83 $46.91 4,446
13/01/2025 $46.36 $46.47 $46.09 $46.47 2,001
10/01/2025 $47.18 $47.18 $46.37 $46.37 1,099
09/01/2025 $47.14 $47.14 $46.92 $46.92 716
08/01/2025 $46.97 $46.97 $46.69 $46.82 14,302
07/01/2025 $47.38 $47.38 $47.15 $47.24 26,877
06/01/2025 $47.43 $47.53 $47.37 $47.52 2,376
03/01/2025 $46.86 $46.97 $46.86 $46.96 23,589
02/01/2025 $47.19 $47.29 $47.00 $47.02 4,514
01/01/2025 $47.16 $47.02 $46.72 $46.96 0
31/12/2024 $47.16 $47.02 $46.72 $46.96 0
30/12/2024 $47.16 $47.16 $46.72 $46.72 20,181
27/12/2024 $47.27 $47.40 $47.27 $47.40 72,769
26/12/2024 $47.21 $47.31 $47.19 $47.19 3,300
25/12/2024 $47.21 $47.31 $47.19 $47.19 3,300
24/12/2024 $47.21 $47.31 $47.19 $47.19 3,300
23/12/2024 $46.91 $47.16 $46.77 $46.79 8,757
20/12/2024 $46.50 $47.09 $46.08 $47.09 5,301
19/12/2024 $46.64 $46.94 $46.50 $46.65 344,222
18/12/2024 $47.79 $48.17 $47.79 $48.03 84,933
17/12/2024 $48.57 $48.57 $48.10 $48.10 10,172
16/12/2024 $48.58 $48.70 $48.48 $48.48 5,495
13/12/2024 $48.90 $48.92 $48.57 $48.68 40,180
12/12/2024 $49.02 $49.06 $48.87 $49.05 29,468
11/12/2024 $49.26 $49.26 $48.93 $48.97 39,143
10/12/2024 $49.35 $49.35 $48.88 $49.16 3,944
09/12/2024 $49.58 $49.65 $49.44 $49.44 12,245
06/12/2024 $49.63 $49.70 $49.53 $49.53 14,038
05/12/2024 $49.77 $49.77 $49.61 $49.64 35,020
04/12/2024 $49.95 $49.95 $49.63 $49.88 4,984
03/12/2024 $50.05 $50.05 $49.80 $49.80 533
02/12/2024 $50.13 $50.23 $49.91 $49.97 11,526
29/11/2024 $50.15 $50.16 $50.13 $50.15 37,377
28/11/2024 $50.10 $50.10 $50.03 $50.10 244
27/11/2024 $50.10 $50.24 $50.03 $49.91 18,384
26/11/2024 $49.85 $50.13 $49.82 $49.91 4,131
25/11/2024 $49.86 $50.23 $49.86 $50.14 3,711
22/11/2024 $49.53 $49.53 $49.14 $49.15 2,168
21/11/2024 $48.62 $49.15 $48.54 $49.15 205
20/11/2024 $48.62 $48.62 $48.26 $48.26 32,917
19/11/2024 $48.61 $48.61 $48.25 $48.46 1,701
18/11/2024 $48.52 $48.75 $48.50 $48.75 5,406
15/11/2024 $48.54 $48.68 $48.45 $49.03 503
14/11/2024 $48.76 $49.25 $48.76 $49.03 17,254
13/11/2024 $49.15 $49.24 $48.97 $49.13 16,839
12/11/2024 $49.51 $49.51 $49.13 $49.13 5,896
11/11/2024 $49.33 $49.57 $49.33 $49.56 621
08/11/2024 $49.25 $49.28 $49.09 $49.24 32,725
07/11/2024 $49.14 $49.15 $48.97 $49.06 5,080
06/11/2024 $49.28 $49.30 $48.63 $48.71 9,410
05/11/2024 $47.43 $47.73 $47.41 $47.72 981
04/11/2024 $47.43 $47.47 $47.38 $47.47 12,779
01/11/2024 $47.32 $47.56 $47.20 $47.51 10,920
31/10/2024 $47.98 $47.98 $47.44 $47.54 24,872
30/10/2024 $48.06 $48.06 $47.80 $48.08 4,388
29/10/2024 $47.85 $48.08 $47.85 $48.08 1,065
28/10/2024 $47.74 $48.20 $47.74 $48.20 2,180
25/10/2024 $48.15 $48.33 $48.08 $48.08 2,908
24/10/2024 $48.30 $48.48 $48.05 $48.07 19,538
23/10/2024 $48.14 $48.29 $48.07 $48.07 2,373
22/10/2024 $48.90 $48.45 $48.04 $48.16 0
21/10/2024 $48.90 $48.93 $48.39 $48.38 92
18/10/2024 $48.90 $48.90 $48.75 $48.78 9,318
17/10/2024 $48.95 $49.00 $48.80 $48.80 260
16/10/2024 $48.22 $48.82 $48.22 $48.82 3,554
15/10/2024 $48.55 $48.99 $48.55 $48.99 5,154
14/10/2024 $48.50 $48.67 $48.63 $48.67 20,133
11/10/2024 $48.03 $48.50 $48.01 $48.49 4,381
10/10/2024 $48.14 $48.19 $48.08 $48.08 568
09/10/2024 $47.68 $48.14 $47.68 $48.13 0
08/10/2024 $47.68 $47.76 $47.68 $47.76 3,170
07/10/2024 $47.82 $47.92 $47.81 $47.81 17,098
04/10/2024 $47.81 $47.88 $47.75 $47.75 1,355
03/10/2024 $47.80 $47.82 $47.65 $47.65 2,384
02/10/2024 $47.89 $47.96 $47.80 $47.96 4,786
01/10/2024 $48.57 $48.18 $47.98 $47.98 24
30/09/2024 $48.57 $48.57 $48.12 $48.12 67,733
27/09/2024 $48.11 $48.48 $48.04 $48.47 12,175
26/09/2024 $47.89 $47.95 $47.83 $47.94 14,998
25/09/2024 $47.92 $47.92 $47.72 $47.72 1,879
24/09/2024 $47.88 $47.89 $47.83 $47.89 211
23/09/2024 $47.76 $47.69 $47.59 $47.69 50
20/09/2024 $47.76 $47.80 $47.36 $47.36 10,452
19/09/2024 $47.86 $48.04 $47.53 $47.66 100,055
18/09/2024 $47.38 $47.38 $47.23 $47.25 4,009
17/09/2024 $47.28 $47.48 $47.28 $47.48 240
16/09/2024 $47.24 $47.24 $47.03 $47.03 1,350
13/09/2024 $46.07 $47.07 $46.15 $46.15 0
12/09/2024 $46.07 $46.33 $46.07 $45.51 702
11/09/2024 $45.99 $46.12 $45.51 $46.09 376
10/09/2024 $45.87 $46.48 $45.83 $46.09 0
09/09/2024 $45.87 $46.04 $45.76 $46.04 3,989
06/09/2024 $46.02 $46.02 $45.77 $45.77 2
05/09/2024 $46.43 $46.67 $45.98 $46.05 0
04/09/2024 $46.43 $46.69 $46.36 $46.54 8,043
03/09/2024 $46.91 $46.91 $46.64 $46.74 3,611
02/09/2024 $47.03 $47.07 $47.01 $46.77 720
30/08/2024 $46.88 $46.90 $46.77 $46.77 2,346
29/08/2024 $46.84 $46.85 $46.59 $46.85 30,115
28/08/2024 $46.71 $46.75 $46.55 $46.63 0
27/08/2024 $46.71 $46.71 $46.54 $46.58 1,809
26/08/2024 $46.06 $46.40 $45.98 $46.10 0
23/08/2024 $46.06 $46.40 $45.98 $46.10 0
22/08/2024 $46.06 $46.40 $45.98 $46.10 0
21/08/2024 $46.06 $46.11 $46.06 $46.08 1,909
20/08/2024 $46.06 $46.06 $45.84 $45.84 81
19/08/2024 $45.74 $45.92 $45.72 $45.92 23,209
16/08/2024 $45.56 $45.56 $45.53 $45.54 136
15/08/2024 $45.41 $45.52 $45.41 $45.52 617
14/08/2024 $44.91 $44.96 $44.86 $44.90 8,772
13/08/2024 $44.48 $44.57 $44.48 $44.57 250
12/08/2024 $44.48 $44.49 $44.33 $44.33 39,346
09/08/2024 $44.55 $44.56 $44.28 $44.40 6,810
08/08/2024 $43.59 $44.27 $43.46 $44.27 938
07/08/2024 $44.24 $44.49 $43.98 $44.42 9,891
06/08/2024 $43.82 $44.29 $43.62 $43.93 14,862
05/08/2024 $44.29 $44.29 $43.46 $43.56 7,952
02/08/2024 $45.30 $45.30 $44.06 $44.06 4,835
01/08/2024 $45.86 $45.90 $45.32 $45.32 2,185
31/07/2024 $45.90 $46.08 $45.90 $45.99 11,552
30/07/2024 $45.52 $45.56 $45.52 $45.53 5,679
29/07/2024 $45.38 $45.46 $45.38 $45.40 17,918
26/07/2024 $44.65 $45.33 $44.85 $45.01 0
25/07/2024 $44.65 $45.10 $44.65 $45.01 17,686
24/07/2024 $44.72 $45.18 $44.72 $44.95 28,118
23/07/2024 $45.40 $45.44 $45.32 $45.32 389
22/07/2024 $45.01 $45.23 $45.01 $45.23 2,070
19/07/2024 $46.03 $45.37 $44.97 $44.97 333
18/07/2024 $46.03 $46.03 $45.83 $45.91 516,941

Market data

Select a section