Market data

Select a section

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

(XZEW)
Sector: n/a
$49.84
$0.33 0.67
Last updated: 11:06:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $45.65 $45.92 $45.65 $45.92 117
16/07/2024 $45.13 $45.73 $45.09 $45.71 21
15/07/2024 $45.13 $45.26 $45.13 $45.26 2,560
12/07/2024 $43.82 $45.17 $44.68 $45.16 0
11/07/2024 $43.82 $45.00 $43.89 $44.68 0
10/07/2024 $43.82 $43.95 $43.71 $43.89 0
09/07/2024 $43.82 $43.82 $43.71 $43.71 4,568
08/07/2024 $43.67 $43.83 $43.67 $43.78 2,653
05/07/2024 $43.76 $43.76 $43.47 $43.54 300
04/07/2024 $43.78 $43.78 $43.73 $43.73 1,197
03/07/2024 $43.85 $43.85 $43.74 $43.74 91
02/07/2024 $43.42 $43.55 $43.29 $43.54 1,448
01/07/2024 $44.03 $44.10 $43.51 $43.56 0
28/06/2024 $44.03 $44.03 $43.98 $43.98 9,868
27/06/2024 $43.84 $43.89 $43.79 $43.79 662
26/06/2024 $43.73 $43.76 $43.73 $43.75 1,105
25/06/2024 $44.43 $44.43 $44.02 $44.02 182
24/06/2024 $44.22 $44.52 $44.22 $44.51 12,301
21/06/2024 $44.13 $44.11 $43.99 $43.99 37
20/06/2024 $44.13 $44.13 $44.06 $44.06 62
19/06/2024 $43.96 $43.96 $43.90 $43.90 118
18/06/2024 $43.83 $43.97 $43.83 $43.97 688
17/06/2024 $43.47 $43.63 $43.45 $43.63 17,247
14/06/2024 $43.58 $43.59 $43.51 $43.51 240
13/06/2024 $43.92 $44.00 $43.77 $43.76 15,524
12/06/2024 $43.90 $44.24 $43.90 $44.24 2,305
11/06/2024 $43.76 $43.76 $43.66 $43.70 3,287
10/06/2024 $43.80 $43.81 $43.80 $43.81 190
07/06/2024 $44.00 $44.59 $43.17 $43.98 10,100
06/06/2024 $44.00 $44.09 $44.00 $44.09 118
05/06/2024 $44.11 $44.11 $43.90 $44.08 105
04/06/2024 $43.87 $43.87 $43.72 $43.72 458
03/06/2024 $44.50 $44.50 $43.86 $43.86 26
31/05/2024 $43.42 $43.58 $43.42 $43.55 2,491
30/05/2024 $43.40 $43.48 $43.40 $43.47 390
29/05/2024 $43.67 $43.67 $43.33 $43.36 4,196
28/05/2024 $44.21 $44.33 $44.04 $44.06 6,301
27/05/2024 $43.95 $44.18 $43.95 $44.18 446

Market data

Select a section