Market data

Select a section

XTrackers (IE) Public Limited Xtrackers MSCI World ESG Ucits ETF

(XZW0)
Sector: n/a
$51.22
$-0.41 -0.78
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $51.42 $51.48 $51.22 $51.22 1,165
30/10/2025 $51.79 $51.82 $51.49 $51.63 4,161
29/10/2025 $51.91 $51.95 $51.74 $51.74 2,339
28/10/2025 $51.57 $51.66 $51.40 $51.66 10,183
27/10/2025 $51.31 $51.46 $51.23 $51.46 146
24/10/2025 $50.67 $51.01 $50.66 $50.96 2,750
23/10/2025 $50.33 $50.40 $50.19 $50.40 3,675
22/10/2025 $50.52 $50.59 $50.34 $50.33 2,523
21/10/2025 $50.46 $50.58 $50.45 $50.49 12,923
20/10/2025 $50.38 $50.57 $50.21 $50.56 948
17/10/2025 $49.49 $49.82 $49.22 $49.82 47,413
16/10/2025 $50.24 $50.30 $50.19 $50.21 1,778
15/10/2025 $50.08 $50.22 $50.07 $50.22 58,056
14/10/2025 $49.44 $49.61 $49.24 $49.60 31,336
13/10/2025 $49.81 $50.07 $49.73 $49.80 3,965
10/10/2025 $50.52 $50.55 $49.81 $49.81 5,571
09/10/2025 $50.68 $50.74 $50.48 $50.47 843
08/10/2025 $50.44 $50.62 $50.44 $50.62 1,473
07/10/2025 $50.70 $50.77 $50.50 $50.53 9,832
06/10/2025 $50.66 $50.72 $50.56 $50.71 40,849
03/10/2025 $50.44 $50.58 $50.42 $50.53 118,919
02/10/2025 $50.36 $50.49 $50.17 $50.17 600
01/10/2025 $49.64 $50.11 $49.61 $50.07 24,077
30/09/2025 $49.70 $49.73 $49.68 $49.73 477
29/09/2025 $49.70 $49.79 $49.70 $49.75 5,178
26/09/2025 $49.23 $49.38 $49.12 $49.31 6,954
25/09/2025 $49.36 $49.44 $49.06 $49.06 518
24/09/2025 $49.67 $49.67 $49.47 $49.49 1,471
23/09/2025 $49.97 $50.00 $49.81 $49.82 15,102
22/09/2025 $49.70 $49.74 $49.65 $49.74 2,326
19/09/2025 $49.56 $49.66 $49.56 $49.62 777
18/09/2025 $49.74 $49.88 $49.60 $49.79 16,807
17/09/2025 $49.52 $49.52 $49.41 $49.40 147
16/09/2025 $49.42 $49.76 $49.42 $49.42 126
15/09/2025 $49.41 $49.61 $49.32 $49.59 64,046
12/09/2025 $49.34 $49.39 $49.31 $49.31 32,577
11/09/2025 $48.95 $49.30 $48.78 $49.30 100,744
10/09/2025 $48.94 $49.05 $48.93 $48.92 66,095
09/09/2025 $48.63 $48.85 $48.63 $48.69 9
08/09/2025 $48.63 $48.80 $48.63 $48.79 5,004
05/09/2025 $48.76 $48.81 $48.47 $48.47 3,901
04/09/2025 $48.41 $48.54 $48.40 $48.50 9,472
03/09/2025 $48.24 $48.35 $48.22 $48.35 272
02/09/2025 $48.11 $48.12 $47.75 $47.78 27,447
01/09/2025 $48.53 $48.62 $48.51 $48.57 1,033
29/08/2025 $48.68 $48.76 $48.37 $48.44 11,910
28/08/2025 $48.74 $48.79 $48.66 $48.66 25,797
27/08/2025 $48.58 $48.67 $48.54 $48.67 1,991
26/08/2025 $48.43 $48.51 $48.35 $48.46 7,913
25/08/2025 $47.84 $48.84 $47.84 $48.84 15,690
22/08/2025 $47.84 $48.84 $47.84 $48.84 15,690
21/08/2025 $48.12 $48.20 $47.96 $48.10 18,639
20/08/2025 $48.20 $48.30 $48.04 $48.04 1,382
19/08/2025 $48.56 $48.58 $48.44 $48.44 13,860
18/08/2025 $48.92 $48.95 $48.41 $48.48 105,873
15/08/2025 $48.65 $48.90 $48.49 $48.49 38,441
14/08/2025 $48.47 $48.57 $48.36 $48.36 3,651
13/08/2025 $48.47 $48.61 $48.37 $48.51 256,471
12/08/2025 $47.98 $48.20 $47.98 $48.19 2,388
11/08/2025 $48.15 $48.15 $47.97 $47.98 12,330
08/08/2025 $48.01 $48.01 $47.83 $47.98 708
07/08/2025 $47.93 $48.11 $47.72 $47.72 13,277
06/08/2025 $47.75 $47.99 $47.52 $47.67 18,301
05/08/2025 $47.85 $47.87 $47.51 $47.51 1,442
04/08/2025 $47.10 $47.56 $47.09 $47.53 1,521
01/08/2025 $47.24 $47.32 $46.71 $46.80 5,614
31/07/2025 $48.24 $48.33 $48.22 $47.78 24,081
30/07/2025 $47.71 $48.05 $47.71 $47.81 16,464
29/07/2025 $47.98 $48.16 $47.77 $47.77 3,466
28/07/2025 $48.32 $48.32 $47.94 $47.94 1,088
25/07/2025 $47.99 $48.04 $47.92 $48.04 1,399
24/07/2025 $48.04 $48.10 $48.03 $48.04 38
23/07/2025 $47.45 $47.77 $47.72 $47.77 0
22/07/2025 $47.45 $47.59 $47.40 $47.44 763
21/07/2025 $47.48 $47.85 $47.48 $47.63 3,204
18/07/2025 $47.50 $47.55 $47.36 $47.36 4,290
17/07/2025 $47.19 $47.32 $47.19 $47.32 848
16/07/2025 $46.69 $46.95 $46.69 $46.80 1,416
15/07/2025 $47.22 $47.30 $47.02 $47.02 683
14/07/2025 $46.69 $46.96 $46.69 $46.96 1,812
11/07/2025 $46.99 $47.01 $46.84 $46.91 1,612
10/07/2025 $47.01 $47.13 $46.99 $47.13 1,175
09/07/2025 $46.73 $47.12 $46.69 $46.94 61,298
08/07/2025 $46.80 $46.87 $46.68 $46.68 8,016
07/07/2025 $46.86 $46.89 $46.43 $46.78 3,424
04/07/2025 $46.87 $46.95 $46.81 $46.86 697
03/07/2025 $46.87 $47.13 $46.85 $47.13 4,103
02/07/2025 $46.55 $46.84 $46.47 $46.74 2,609
01/07/2025 $46.82 $46.73 $46.62 $46.62 2,800
30/06/2025 $46.82 $46.83 $46.60 $46.65 949
27/06/2025 $46.47 $46.63 $46.38 $46.63 13,918
26/06/2025 $46.19 $46.21 $46.12 $46.20 560
25/06/2025 $45.88 $45.94 $45.86 $45.85 2,928
24/06/2025 $45.87 $45.87 $45.72 $45.82 134
23/06/2025 $44.74 $45.06 $44.69 $45.06 2,154
20/06/2025 $45.13 $45.30 $45.04 $45.04 983
19/06/2025 $44.94 $44.94 $44.75 $44.74 5,436
18/06/2025 $45.27 $45.38 $45.27 $45.38 3,138
17/06/2025 $45.49 $45.49 $45.41 $45.40 450
16/06/2025 $45.46 $45.83 $45.42 $45.81 6,214
13/06/2025 $45.24 $45.49 $45.22 $45.49 16,330
12/06/2025 $45.58 $45.95 $45.57 $45.85 42,332
11/06/2025 $45.84 $46.08 $45.84 $45.96 1,510
10/06/2025 $45.59 $45.78 $45.48 $45.62 784
09/06/2025 $45.49 $45.56 $45.49 $45.51 438
06/06/2025 $45.34 $45.56 $45.29 $45.46 982
05/06/2025 $45.28 $45.53 $45.28 $45.51 18,873
04/06/2025 $45.36 $45.38 $45.26 $45.33 3,191
03/06/2025 $44.85 $45.20 $44.85 $45.19 5,291
02/06/2025 $44.68 $44.85 $44.68 $44.80 14,854
30/05/2025 $44.94 $44.94 $44.78 $44.80 4,010
29/05/2025 $45.37 $45.41 $44.99 $44.99 13,123
28/05/2025 $44.95 $45.10 $44.85 $44.85 8,660
27/05/2025 $44.73 $44.99 $44.70 $44.97 6,737
26/05/2025 $44.49 $44.57 $43.81 $44.13 888
23/05/2025 $44.49 $44.57 $43.81 $44.13 888
22/05/2025 $44.22 $44.54 $44.21 $44.47 19,432
21/05/2025 $44.58 $45.01 $44.58 $45.01 7,108
20/05/2025 $44.90 $45.03 $44.90 $45.00 1,291
19/05/2025 $44.46 $44.85 $44.40 $44.84 5,187
16/05/2025 $44.59 $44.73 $44.59 $44.62 30,156
15/05/2025 $44.08 $44.43 $44.08 $44.43 2,373
14/05/2025 $44.20 $44.24 $44.13 $44.24 433
13/05/2025 $43.64 $44.11 $43.64 $44.11 14,255
12/05/2025 $43.39 $43.79 $43.39 $43.58 35,906
09/05/2025 $42.94 $43.03 $42.85 $42.85 7,396
08/05/2025 $42.83 $42.95 $42.82 $42.92 3,340
07/05/2025 $42.65 $42.77 $42.47 $42.49 10,060
06/05/2025 $42.81 $42.83 $42.48 $42.74 30,871
05/05/2025 $42.49 $42.87 $42.39 $42.83 3,766

Market data

Select a section