XTrackers (IE) Public Limited Company X S&P 500 Equal Weight ESG Ucits ETF
(XZEW)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|