XTrackers (IE) Public Limited Company X S&P 500 Equal Weight ESG Ucits ETF
(XZEW)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$47.22
|
$47.32
|
$47.13
|
$47.29
|
22,257
|
|
15/05/2025
|
$46.67
|
$46.93
|
$46.62
|
$46.93
|
1,030
|
|
14/05/2025
|
$47.46
|
$47.46
|
$46.95
|
$46.96
|
27,569
|
|
13/05/2025
|
$47.00
|
$47.27
|
$47.00
|
$47.27
|
200
|
|
12/05/2025
|
$45.94
|
$47.04
|
$45.94
|
$46.76
|
44,452
|
|
09/05/2025
|
$45.63
|
$45.84
|
$45.62
|
$45.65
|
42,706
|
|
08/05/2025
|
$45.52
|
$45.79
|
$45.46
|
$45.75
|
114,822
|
|
07/05/2025
|
$45.26
|
$45.26
|
$45.06
|
$45.21
|
108,947
|
|
06/05/2025
|
$45.25
|
$45.25
|
$44.86
|
$45.17
|
135,383
|
|
05/05/2025
|
$44.98
|
$45.32
|
$44.94
|
$45.21
|
149,136
|
|
02/05/2025
|
$44.98
|
$45.32
|
$44.94
|
$45.21
|
149,136
|
|
01/05/2025
|
$44.73
|
$45.07
|
$44.73
|
$45.06
|
230
|
|
30/04/2025
|
$44.58
|
$44.63
|
$43.83
|
$44.30
|
1,208,155
|
|
29/04/2025
|
$44.51
|
$44.51
|
$44.25
|
$44.45
|
225,240
|
|
28/04/2025
|
$44.20
|
$44.52
|
$44.12
|
$44.24
|
61,195
|
|
25/04/2025
|
$44.39
|
$44.39
|
$44.06
|
$44.10
|
3,479
|
|
24/04/2025
|
$43.88
|
$44.20
|
$43.55
|
$44.13
|
2,293
|
|
23/04/2025
|
$44.00
|
$44.50
|
$43.85
|
$43.92
|
17,644
|
|
22/04/2025
|
$42.58
|
$43.01
|
$42.50
|
$43.01
|
6,654
|
|
21/04/2025
|
$43.10
|
$43.12
|
$42.77
|
$43.02
|
17,330
|
|
18/04/2025
|
$43.10
|
$43.12
|
$42.77
|
$43.02
|
17,330
|
|
17/04/2025
|
$43.10
|
$43.12
|
$42.77
|
$43.02
|
17,330
|
|
16/04/2025
|
$42.94
|
$43.38
|
$42.83
|
$43.38
|
3,521
|
|
15/04/2025
|
$43.61
|
$43.67
|
$43.33
|
$43.47
|
5,670
|
|
14/04/2025
|
$43.36
|
$43.52
|
$43.08
|
$43.33
|
15,680
|
|
11/04/2025
|
$42.74
|
$42.74
|
$41.86
|
$42.11
|
9,677
|
|
10/04/2025
|
$42.82
|
$43.21
|
$42.16
|
$42.16
|
23,705
|
|
09/04/2025
|
$40.43
|
$40.62
|
$39.86
|
$40.39
|
5,547,884
|
|
08/04/2025
|
$42.09
|
$42.63
|
$41.87
|
$41.87
|
7,911
|
|
07/04/2025
|
$40.35
|
$41.84
|
$40.02
|
$40.91
|
14,042
|
|
04/04/2025
|
$44.32
|
$44.32
|
$42.16
|
$42.55
|
165,232
|
|
03/04/2025
|
$45.22
|
$45.36
|
$44.58
|
$44.65
|
7,605
|
|
02/04/2025
|
$46.14
|
$46.44
|
$45.88
|
$46.43
|
3,513
|
|
01/04/2025
|
$46.11
|
$46.27
|
$45.82
|
$46.24
|
18,144
|
|
31/03/2025
|
$45.59
|
$45.83
|
$45.45
|
$45.83
|
2,278
|
|
28/03/2025
|
$46.44
|
$46.53
|
$45.86
|
$45.88
|
69,690
|
|
27/03/2025
|
$46.65
|
$46.81
|
$46.41
|
$46.58
|
4,866
|
|
26/03/2025
|
$46.89
|
$46.96
|
$46.70
|
$46.76
|
3,960
|
|
25/03/2025
|
$47.10
|
$47.10
|
$46.78
|
$46.80
|
8,845
|
|
24/03/2025
|
$46.59
|
$46.87
|
$46.59
|
$46.85
|
5,871
|
|
21/03/2025
|
$46.11
|
$46.27
|
$45.85
|
$46.19
|
14,098
|
|
20/03/2025
|
$46.84
|
$46.84
|
$46.33
|
$46.53
|
31,181
|
|
19/03/2025
|
$46.39
|
$46.53
|
$46.35
|
$46.53
|
6,258
|
|
18/03/2025
|
$46.58
|
$46.65
|
$46.29
|
$46.34
|
42,215
|
|
17/03/2025
|
$45.65
|
$46.48
|
$45.65
|
$46.43
|
27,770
|
|
14/03/2025
|
$45.46
|
$45.89
|
$45.46
|
$45.74
|
56,826
|
|
13/03/2025
|
$45.35
|
$45.73
|
$45.28
|
$45.28
|
17,610
|
|
12/03/2025
|
$46.11
|
$46.16
|
$45.30
|
$45.63
|
121,700
|
|
11/03/2025
|
$46.82
|
$46.82
|
$45.80
|
$45.86
|
39,271
|
|
10/03/2025
|
$46.71
|
$47.17
|
$46.66
|
$46.94
|
10,001
|
|
07/03/2025
|
$46.80
|
$47.08
|
$46.59
|
$46.59
|
21,909
|
|
06/03/2025
|
$47.40
|
$47.40
|
$46.67
|
$47.13
|
34,149
|
|
05/03/2025
|
$47.09
|
$47.14
|
$46.63
|
$46.65
|
17,196
|
|
04/03/2025
|
$47.73
|
$47.73
|
$46.66
|
$46.66
|
13,887
|
|
03/03/2025
|
$48.25
|
$48.44
|
$48.16
|
$48.22
|
6,388
|
|
28/02/2025
|
$47.67
|
$47.89
|
$47.67
|
$47.72
|
36,784
|
|
27/02/2025
|
$48.46
|
$48.46
|
$47.89
|
$48.09
|
68,132
|
|
26/02/2025
|
$48.57
|
$48.57
|
$48.22
|
$48.33
|
26,360
|
|
25/02/2025
|
$48.21
|
$48.21
|
$47.97
|
$48.01
|
35,075
|
|
24/02/2025
|
$48.25
|
$48.46
|
$47.95
|
$48.26
|
135,650
|
|
21/02/2025
|
$48.73
|
$48.85
|
$48.48
|
$48.48
|
15,148
|
|
20/02/2025
|
$48.81
|
$48.87
|
$48.53
|
$48.58
|
4,849
|
|
19/02/2025
|
$49.07
|
$49.07
|
$48.52
|
$48.64
|
93,711
|
|
18/02/2025
|
$48.63
|
$48.63
|
$48.42
|
$48.54
|
2,234
|
|
17/02/2025
|
$48.64
|
$48.64
|
$48.40
|
$48.42
|
1,582
|
|
14/02/2025
|
$48.53
|
$48.56
|
$48.48
|
$48.49
|
16,092
|
|
13/02/2025
|
$48.32
|
$48.32
|
$48.08
|
$48.18
|
68,456
|
|
12/02/2025
|
$48.55
|
$48.55
|
$47.73
|
$47.73
|
3,600
|
|
11/02/2025
|
$48.15
|
$48.15
|
$47.96
|
$48.13
|
8,427
|
|
10/02/2025
|
$48.19
|
$48.28
|
$48.05
|
$48.08
|
9,168
|
|
07/02/2025
|
$48.40
|
$48.63
|
$48.08
|
$48.08
|
5,047
|
|
06/02/2025
|
$48.54
|
$48.62
|
$48.34
|
$48.21
|
12,455
|
|
05/02/2025
|
$48.06
|
$48.21
|
$47.94
|
$48.21
|
37,432
|
|
04/02/2025
|
$48.06
|
$48.29
|
$48.03
|
$48.26
|
56,785
|
|
03/02/2025
|
$48.04
|
$48.26
|
$47.43
|
$48.26
|
8,784
|
|
31/01/2025
|
$48.95
|
$48.95
|
$48.78
|
$48.87
|
9,374
|
|
30/01/2025
|
$48.78
|
$48.95
|
$48.71
|
$48.94
|
33,167
|
|
29/01/2025
|
$48.65
|
$48.73
|
$48.52
|
$48.71
|
10,150
|
|
28/01/2025
|
$48.94
|
$48.94
|
$48.57
|
$48.56
|
11,163
|
|
27/01/2025
|
$48.58
|
$48.72
|
$48.52
|
$48.62
|
2,406
|
|
24/01/2025
|
$48.80
|
$48.86
|
$48.74
|
$48.86
|
45,114
|
|
23/01/2025
|
$48.22
|
$48.65
|
$48.22
|
$48.65
|
4,881
|
|
22/01/2025
|
$48.68
|
$48.80
|
$48.68
|
$48.70
|
71,735
|
|
21/01/2025
|
$48.39
|
$48.68
|
$48.36
|
$48.67
|
3,076
|
|
20/01/2025
|
$48.49
|
$48.49
|
$48.07
|
$48.29
|
16,282
|
|
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
|