Market data

Select a section

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

(XZW0)
Sector: n/a
$44.21
$0.31 0.71
Last updated: 16:40:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $43.87 $43.93 $43.87 $43.83 3,569
21/11/2024 $43.58 $43.83 $43.54 $43.47 2,540
20/11/2024 $44.00 $44.01 $43.48 $43.47 60,841
19/11/2024 $43.66 $43.70 $43.20 $43.70 6,750
18/11/2024 $43.54 $43.72 $43.47 $43.66 2,367
15/11/2024 $43.66 $43.82 $43.48 $44.29 6,238
14/11/2024 $44.30 $44.42 $44.30 $44.29 9,942
13/11/2024 $44.42 $44.42 $44.30 $44.38 2,062
12/11/2024 $44.63 $44.63 $44.43 $44.43 11,072
11/11/2024 $44.66 $44.82 $44.66 $44.76 16,584
08/11/2024 $44.53 $44.53 $44.25 $44.45 711,287
07/11/2024 $43.97 $44.37 $43.87 $44.33 20,912
06/11/2024 $43.89 $44.00 $43.62 $43.70 1,320
05/11/2024 $42.76 $43.10 $42.76 $43.09 2,325
04/11/2024 $42.96 $43.25 $42.80 $42.79 5,649
01/11/2024 $42.80 $43.02 $42.65 $42.92 6,041
31/10/2024 $43.02 $43.17 $42.60 $42.68 4,007
30/10/2024 $43.82 $43.85 $43.33 $43.58 3,196
29/10/2024 $43.60 $43.62 $43.41 $43.53 131,883
28/10/2024 $43.62 $43.68 $43.54 $43.56 4,142
25/10/2024 $43.51 $43.73 $43.36 $43.58 12,637
24/10/2024 $43.40 $43.46 $43.26 $43.13 846
23/10/2024 $43.45 $43.45 $43.13 $43.13 234
22/10/2024 $43.54 $43.70 $43.37 $43.47 9,140
21/10/2024 $43.73 $43.88 $43.36 $43.43 21,852
18/10/2024 $43.68 $43.77 $43.68 $43.74 59,162
17/10/2024 $43.71 $43.98 $43.68 $43.80 70,349
16/10/2024 $43.46 $43.57 $43.43 $43.56 25,672
15/10/2024 $43.79 $43.96 $43.61 $43.61 23,756
14/10/2024 $43.45 $43.71 $43.44 $43.71 35
11/10/2024 $43.24 $43.44 $43.18 $43.42 2,172
10/10/2024 $43.31 $43.42 $43.10 $43.23 12,981
09/10/2024 $43.04 $43.32 $43.04 $43.31 16,456
08/10/2024 $42.74 $43.09 $42.74 $43.08 14,078
07/10/2024 $42.92 $43.06 $42.81 $43.02 2,829
04/10/2024 $42.79 $42.92 $42.75 $42.81 18,806
03/10/2024 $42.74 $42.94 $42.69 $42.77 42,825
02/10/2024 $42.90 $42.93 $42.73 $42.92 44,195
01/10/2024 $43.40 $43.47 $42.79 $42.89 24,549
30/09/2024 $43.30 $43.34 $43.17 $43.21 2,818
27/09/2024 $43.39 $43.55 $43.30 $43.44 6,229
26/09/2024 $43.56 $43.68 $43.40 $43.42 15,734
25/09/2024 $43.03 $43.28 $43.03 $43.19 30,321
24/09/2024 $43.05 $43.12 $42.93 $43.03 7,521
23/09/2024 $42.75 $42.97 $42.75 $42.97 28,907
20/09/2024 $43.05 $43.08 $42.74 $42.74 23,388
19/09/2024 $42.88 $43.15 $42.87 $43.11 16,447
18/09/2024 $42.59 $42.59 $42.39 $42.39 14,486
17/09/2024 $42.49 $42.80 $42.49 $42.74 764
16/09/2024 $42.44 $42.59 $42.44 $42.51 90,576
13/09/2024 $42.38 $42.50 $42.34 $41.97 111,770
12/09/2024 $42.01 $42.06 $41.81 $40.94 37,906
11/09/2024 $41.22 $41.36 $40.75 $41.17 17,601
10/09/2024 $41.20 $41.22 $41.01 $41.17 15,598
09/09/2024 $41.03 $41.15 $40.74 $41.01 26,354
06/09/2024 $41.13 $41.30 $40.74 $40.74 10,153
05/09/2024 $41.40 $41.62 $41.24 $41.24 29,735
04/09/2024 $41.26 $41.74 $41.26 $41.57 29,396
03/09/2024 $42.55 $42.56 $41.89 $41.95 6,500
02/09/2024 $42.43 $42.49 $42.40 $42.24 5,212
30/08/2024 $42.34 $42.43 $42.24 $42.24 2,713
29/08/2024 $42.23 $42.50 $42.22 $42.45 27,573
28/08/2024 $42.54 $42.61 $42.23 $42.23 2,282
27/08/2024 $42.50 $42.54 $42.33 $42.44 341,360
26/08/2024 $42.45 $42.56 $42.28 $42.28 3,962
23/08/2024 $42.45 $42.56 $42.28 $42.28 3,962
22/08/2024 $42.45 $42.56 $42.28 $42.28 3,962
21/08/2024 $42.28 $42.34 $42.25 $42.29 14,341
20/08/2024 $42.27 $42.29 $42.15 $42.17 1,820
19/08/2024 $41.77 $41.88 $41.75 $41.51 452
16/08/2024 $41.64 $41.64 $41.49 $41.38 1,341
15/08/2024 $40.95 $41.39 $40.82 $41.38 12,643
14/08/2024 $40.72 $40.80 $40.56 $40.72 2,793
13/08/2024 $40.10 $40.48 $39.94 $40.48 1,497
12/08/2024 $39.94 $40.09 $39.88 $39.88 1,821
09/08/2024 $39.58 $39.92 $39.58 $39.71 29,511
08/08/2024 $38.78 $39.50 $38.70 $39.49 15,295
07/08/2024 $39.38 $39.76 $39.30 $39.60 201,439
06/08/2024 $39.17 $39.29 $38.81 $39.09 8,956
05/08/2024 $38.62 $39.10 $38.03 $38.93 50,570
02/08/2024 $40.24 $40.29 $39.53 $39.57 14,118
01/08/2024 $41.45 $41.53 $40.93 $40.92 7,011
31/07/2024 $41.15 $41.44 $41.06 $41.44 29,397
30/07/2024 $40.95 $41.05 $40.71 $40.71 3,872
29/07/2024 $41.13 $41.18 $40.84 $40.89 388,869
26/07/2024 $40.76 $40.82 $40.61 $40.82 30,709
25/07/2024 $40.80 $40.91 $40.36 $40.82 18,957
24/07/2024 $41.47 $41.48 $41.08 $41.12 4,164
23/07/2024 $41.88 $41.99 $41.79 $41.99 921
22/07/2024 $41.48 $41.83 $41.45 $41.69 17,698
19/07/2024 $41.50 $41.71 $41.40 $41.40 8,747
18/07/2024 $42.20 $42.40 $41.69 $41.69 148,367
17/07/2024 $42.50 $42.50 $42.10 $42.15 38,204
16/07/2024 $42.50 $42.56 $42.44 $42.51 1,904
15/07/2024 $42.60 $42.68 $42.59 $42.68 1,325
12/07/2024 $42.22 $42.68 $42.15 $42.63 91,754
11/07/2024 $42.46 $42.61 $42.25 $42.25 9,553
10/07/2024 $42.03 $42.19 $42.03 $42.19 10,901
09/07/2024 $41.99 $42.03 $41.90 $41.90 1,209
08/07/2024 $41.80 $42.04 $41.77 $41.92 4,918
05/07/2024 $41.75 $41.78 $41.67 $41.78 4,366
04/07/2024 $41.26 $41.69 $41.63 $41.63 20
03/07/2024 $41.26 $41.53 $41.25 $41.49 49,533
02/07/2024 $40.98 $41.05 $40.87 $41.04 4,181
01/07/2024 $41.21 $41.26 $40.96 $40.98 6,447
28/06/2024 $41.23 $41.31 $41.20 $41.31 5,079
27/06/2024 $41.24 $41.24 $41.05 $41.10 13,397
26/06/2024 $41.41 $41.41 $41.01 $41.02 125,933
25/06/2024 $40.90 $41.09 $40.90 $41.09 35,178
24/06/2024 $41.10 $41.19 $41.06 $41.12 19,110
21/06/2024 $41.16 $41.16 $40.90 $41.01 48,684
20/06/2024 $41.36 $41.42 $41.31 $41.38 39,144
19/06/2024 $41.25 $41.32 $41.22 $41.25 30,481
18/06/2024 $41.03 $41.07 $40.95 $41.07 20,510
17/06/2024 $41.01 $41.02 $40.70 $40.79 88,347
14/06/2024 $40.87 $40.87 $40.63 $40.74 21,634
13/06/2024 $40.91 $40.99 $40.77 $40.77 728
12/06/2024 $40.46 $41.04 $40.31 $41.00 8,575
11/06/2024 $40.62 $40.62 $40.26 $40.26 8,136
10/06/2024 $40.57 $40.57 $40.30 $40.46 3,012
07/06/2024 $40.76 $40.76 $40.54 $40.54 1,958
06/06/2024 $40.70 $40.78 $40.61 $40.61 10,392
05/06/2024 $40.22 $40.43 $40.18 $40.43 23,888
04/06/2024 $40.09 $40.20 $39.86 $39.96 5,565
03/06/2024 $40.06 $40.17 $39.98 $40.03 4,334
31/05/2024 $39.66 $39.93 $39.50 $39.50 14,796
30/05/2024 $39.73 $39.87 $39.70 $39.81 24,330
29/05/2024 $40.15 $40.16 $39.88 $39.90 6,176
28/05/2024 $40.29 $40.40 $40.18 $40.19 12,251
27/05/2024 $39.92 $40.11 $39.92 $40.11 9,113

Market data

Select a section