Market data

Select a section

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

(XZW0)
Sector: n/a
$45.85
$0.04 0.08
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $42.49 $42.87 $42.39 $42.83 3,766
01/05/2025 $42.65 $42.65 $42.37 $42.50 1,708
30/04/2025 $41.81 $41.82 $41.06 $41.48 4,610
29/04/2025 $41.60 $41.78 $41.39 $41.60 30,160
28/04/2025 $41.18 $41.61 $41.18 $41.33 9,650
25/04/2025 $41.24 $41.40 $41.04 $41.23 2,640
24/04/2025 $40.18 $40.96 $40.18 $40.87 392,352
23/04/2025 $40.42 $40.82 $40.36 $40.60 10,605
22/04/2025 $39.48 $39.73 $39.33 $39.73 6,020
21/04/2025 $39.98 $39.98 $39.63 $39.70 4,583
18/04/2025 $39.98 $39.98 $39.63 $39.70 4,583
17/04/2025 $39.98 $39.98 $39.63 $39.70 4,583
16/04/2025 $39.92 $40.15 $39.86 $40.11 13,981
15/04/2025 $40.48 $40.61 $40.42 $40.53 36,786
14/04/2025 $40.31 $40.48 $40.29 $40.29 11,078
11/04/2025 $39.51 $39.56 $39.00 $39.12 8,919
10/04/2025 $40.30 $40.38 $39.03 $39.03 6,671
09/04/2025 $37.20 $37.28 $36.23 $37.10 201,820
08/04/2025 $38.07 $38.95 $37.87 $38.26 273,303
07/04/2025 $35.97 $38.19 $35.84 $37.03 32,942
04/04/2025 $39.98 $40.18 $38.17 $38.46 50,702
03/04/2025 $40.61 $40.75 $40.21 $40.30 11,864
02/04/2025 $41.12 $41.44 $40.86 $41.44 1,003
01/04/2025 $41.22 $41.32 $40.88 $41.32 4,330
31/03/2025 $40.83 $40.83 $40.58 $40.67 1,222
28/03/2025 $41.73 $41.85 $41.24 $41.24 4,716
27/03/2025 $41.94 $42.02 $41.84 $42.02 662
26/03/2025 $42.58 $42.63 $42.15 $42.15 18,387
25/03/2025 $42.44 $42.62 $42.44 $42.58 4,912
24/03/2025 $42.31 $42.51 $42.24 $42.46 757
21/03/2025 $41.83 $41.83 $41.59 $41.78 5,273
20/03/2025 $42.17 $42.26 $41.70 $41.96 5,892
19/03/2025 $41.75 $42.00 $41.67 $41.99 3,037
18/03/2025 $42.09 $42.16 $41.60 $41.74 7,696
17/03/2025 $41.64 $42.04 $41.63 $41.88 12,395
14/03/2025 $41.13 $41.64 $41.13 $41.64 25,419
13/03/2025 $41.26 $41.52 $41.01 $41.03 7,978
12/03/2025 $41.24 $41.54 $41.16 $41.49 46,763
11/03/2025 $41.58 $41.60 $40.92 $41.09 11,011
10/03/2025 $42.32 $42.38 $41.64 $41.67 10,631
07/03/2025 $42.44 $42.51 $42.02 $42.02 10,687
06/03/2025 $43.05 $43.06 $42.58 $42.92 7,904
05/03/2025 $42.78 $42.96 $42.51 $42.51 9,637
04/03/2025 $42.76 $42.87 $41.98 $41.98 2,505
03/03/2025 $43.44 $43.70 $43.33 $43.40 5,098
28/02/2025 $42.89 $43.06 $42.65 $42.93 58,748
27/02/2025 $43.72 $43.90 $43.45 $43.44 32,982
26/02/2025 $43.78 $44.00 $43.78 $43.98 51,685
25/02/2025 $43.73 $43.92 $43.40 $43.41 19,872
24/02/2025 $44.18 $44.23 $43.74 $43.97 16,111
21/02/2025 $44.67 $44.67 $44.42 $44.45 1,988
20/02/2025 $44.67 $44.52 $44.52 $44.52 94,265
19/02/2025 $44.67 $44.70 $44.52 $44.55 156,138
18/02/2025 $44.68 $44.76 $44.62 $44.62 70,276
17/02/2025 $44.65 $44.71 $44.58 $44.62 2,633
14/02/2025 $44.53 $44.53 $44.39 $44.43 15,449
13/02/2025 $43.98 $44.40 $43.98 $44.31 281,754
12/02/2025 $43.74 $44.02 $43.63 $43.72 9,792
11/02/2025 $44.16 $44.16 $43.94 $44.09 2,079
10/02/2025 $44.01 $44.22 $44.01 $44.15 17,001
07/02/2025 $44.35 $44.37 $43.97 $43.97 10,302
06/02/2025 $44.23 $44.31 $44.17 $43.94 31,783
05/02/2025 $43.75 $43.97 $43.70 $43.94 40,687
04/02/2025 $43.83 $44.00 $43.58 $43.72 832,385
03/02/2025 $43.33 $43.76 $43.17 $43.72 20,839
31/01/2025 $44.89 $44.89 $44.46 $44.64 1,261
30/01/2025 $44.39 $44.39 $44.16 $44.16 115,406
29/01/2025 $44.73 $44.73 $44.34 $44.34 1,641
28/01/2025 $44.22 $44.39 $44.01 $44.24 3,681
27/01/2025 $44.20 $44.52 $43.91 $44.01 6,419
24/01/2025 $45.04 $45.18 $45.01 $45.17 3,665
23/01/2025 $44.76 $44.89 $44.71 $44.89 19,271
22/01/2025 $44.56 $44.83 $44.56 $44.83 3,325
21/01/2025 $44.13 $44.34 $44.12 $44.33 23,487
20/01/2025 $43.98 $44.25 $43.91 $44.15 15,243
17/01/2025 $43.64 $44.00 $43.59 $43.99 18,942
16/01/2025 $43.59 $43.75 $43.49 $43.31 1,911
15/01/2025 $42.76 $43.31 $42.64 $43.31 1,231
14/01/2025 $43.01 $43.28 $42.56 $42.64 9,119
13/01/2025 $42.49 $42.54 $42.22 $42.40 10,566
10/01/2025 $43.63 $43.63 $42.72 $42.72 14,873
09/01/2025 $43.29 $43.43 $43.21 $43.35 43,556
08/01/2025 $43.48 $43.48 $43.33 $43.39 2,669
07/01/2025 $43.97 $44.19 $43.71 $43.71 18,811
06/01/2025 $43.76 $44.26 $43.76 $44.26 47,317
03/01/2025 $43.19 $43.46 $43.15 $43.46 324
02/01/2025 $43.51 $43.51 $43.19 $43.26 324
01/01/2025 $43.31 $43.56 $43.31 $43.53 90
31/12/2024 $43.31 $43.56 $43.31 $43.53 90
30/12/2024 $43.72 $43.72 $43.20 $43.35 5,398
27/12/2024 $44.47 $44.47 $43.69 $43.74 77,308
26/12/2024 $44.00 $44.11 $43.92 $43.92 9,962
25/12/2024 $44.00 $44.11 $43.92 $43.92 9,962

Market data

Select a section