XTrackers II X ESG Global Gov Bond 1D

(XZWG)
Sector: n/a
$6.19
$0.04 0.58
Last updated: 11:59:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.41 $6.25 $6.09 $6.18 0
21/11/2024 $6.41 $6.20 $6.17 $6.18 0
20/11/2024 $6.41 $6.22 $6.17 $6.18 0
19/11/2024 $6.41 $6.22 $6.18 $6.21 0
18/11/2024 $6.41 $6.19 $6.16 $6.18 0
15/11/2024 $6.41 $6.20 $6.15 $6.20 0
14/11/2024 $6.41 $6.24 $6.08 $6.20 0
13/11/2024 $6.41 $6.26 $6.11 $6.19 0
12/11/2024 $6.41 $6.28 $6.22 $6.24 0
11/11/2024 $6.41 $6.35 $6.19 $6.28 0
08/11/2024 $6.41 $6.32 $6.29 $6.30 0
07/11/2024 $6.41 $6.39 $6.22 $6.29 0
06/11/2024 $6.41 $6.33 $6.18 $6.26 0
05/11/2024 $6.41 $6.35 $6.31 $6.33 0
04/11/2024 $6.41 $6.35 $6.31 $6.33 0
01/11/2024 $6.41 $6.45 $6.26 $6.31 0
31/10/2024 $6.41 $6.34 $6.29 $6.32 0
30/10/2024 $6.41 $6.38 $6.25 $6.32 0
29/10/2024 $6.41 $6.34 $6.31 $6.32 0
28/10/2024 $6.41 $6.36 $6.32 $6.34 0
25/10/2024 $6.41 $6.39 $6.28 $6.36 0
24/10/2024 $6.41 $6.45 $6.32 $6.34 0
23/10/2024 $6.41 $6.36 $6.32 $6.34 0
22/10/2024 $6.41 $6.45 $6.34 $6.36 0
21/10/2024 $6.41 $6.43 $6.37 $6.37 0
18/10/2024 $6.41 $6.43 $6.40 $6.43 0
17/10/2024 $6.41 $6.44 $6.40 $6.41 0
16/10/2024 $6.41 $6.46 $6.41 $6.44 0
15/10/2024 $6.41 $6.50 $6.35 $6.42 0
14/10/2024 $6.41 $6.44 $6.39 $6.40 0
11/10/2024 $6.60 $6.42 $6.39 $6.41 0
10/10/2024 $6.60 $6.43 $6.39 $6.41 0
09/10/2024 $6.60 $6.45 $6.42 $6.42 0
08/10/2024 $6.60 $6.45 $6.43 $6.43 0
07/10/2024 $6.60 $6.54 $6.38 $6.44 0
04/10/2024 $6.60 $6.53 $6.45 $6.45 0
03/10/2024 $6.60 $6.63 $6.43 $6.52 0
02/10/2024 $6.60 $6.59 $6.54 $6.55 0
01/10/2024 $6.60 $6.70 $6.50 $6.59 0
30/09/2024 $6.60 $6.61 $6.57 $6.59 0
27/09/2024 $6.60 $6.62 $6.57 $6.60 0
26/09/2024 $6.60 $6.59 $6.56 $6.58 0
25/09/2024 $6.60 $6.62 $6.57 $6.57 0
24/09/2024 $6.60 $6.60 $6.56 $6.60 0
23/09/2024 $6.60 $6.60 $6.47 $6.57 0
20/09/2024 $6.60 $6.67 $6.56 $6.56 0
19/09/2024 $6.60 $6.62 $6.54 $6.58 0
18/09/2024 $6.60 $6.60 $6.57 $6.58 0
17/09/2024 $6.60 $6.63 $6.60 $6.60 0
16/09/2024 $6.60 $6.62 $6.59 $6.61 0
13/09/2024 $6.60 $6.60 $6.59 $6.55 1,697
12/09/2024 $6.54 $6.60 $6.50 $6.56 0
11/09/2024 $6.54 $6.65 $6.54 $6.55 0
10/09/2024 $6.54 $6.55 $6.54 $6.55 17,008
09/09/2024 $6.58 $6.61 $6.49 $6.54 0
06/09/2024 $6.58 $6.58 $6.57 $6.57 33,420
05/09/2024 $6.54 $6.60 $6.46 $6.54 0
04/09/2024 $6.54 $6.54 $6.53 $6.53 30,006
03/09/2024 $6.45 $6.59 $6.41 $6.48 0
02/09/2024 $6.45 $6.49 $6.46 $6.49 0
30/08/2024 $6.45 $6.53 $6.48 $6.49 0
29/08/2024 $6.45 $6.52 $6.49 $6.49 0
28/08/2024 $6.45 $6.54 $6.51 $6.52 0
27/08/2024 $6.45 $6.55 $6.51 $6.52 0
26/08/2024 $6.45 $6.59 $6.47 $6.49 0
23/08/2024 $6.45 $6.59 $6.47 $6.49 0
22/08/2024 $6.45 $6.59 $6.47 $6.49 0
21/08/2024 $6.45 $6.59 $6.45 $6.53 0
20/08/2024 $6.45 $6.54 $6.51 $6.54 0
19/08/2024 $6.45 $6.51 $6.47 $6.47 0
16/08/2024 $6.45 $6.56 $6.46 $6.47 0
15/08/2024 $6.45 $6.57 $6.40 $6.46 0
14/08/2024 $6.45 $6.59 $6.39 $6.51 0
13/08/2024 $6.45 $6.48 $6.43 $6.47 0
12/08/2024 $6.45 $6.45 $6.42 $6.44 0
09/08/2024 $6.45 $6.45 $6.41 $6.44 0
08/08/2024 $6.45 $6.45 $6.41 $6.41 3,414
07/08/2024 $6.45 $6.51 $6.38 $6.42 0
06/08/2024 $6.50 $6.55 $6.37 $6.45 0
05/08/2024 $6.50 $6.52 $6.48 $6.48 3,414
02/08/2024 $6.32 $6.48 $6.35 $6.46 0
01/08/2024 $6.32 $6.48 $6.35 $6.37 0
31/07/2024 $6.32 $6.44 $6.32 $6.36 0
30/07/2024 $6.32 $6.34 $6.31 $6.32 0
29/07/2024 $6.32 $6.33 $6.31 $6.32 0
26/07/2024 $6.32 $6.38 $6.22 $6.31 0
25/07/2024 $6.32 $6.33 $6.28 $6.31 0
24/07/2024 $6.32 $6.37 $6.25 $6.31 0
23/07/2024 $6.32 $6.31 $6.29 $6.30 0
22/07/2024 $6.32 $6.35 $6.30 $6.30 0
19/07/2024 $6.32 $6.35 $6.31 $6.31 0
18/07/2024 $6.32 $6.36 $6.34 $6.35 0
17/07/2024 $6.32 $6.37 $6.32 $6.35 0
16/07/2024 $6.32 $6.42 $6.26 $6.33 0
15/07/2024 $6.32 $6.37 $6.31 $6.33 0
12/07/2024 $6.32 $6.37 $6.25 $6.32 0
11/07/2024 $6.32 $6.32 $6.31 $6.31 3,474
10/07/2024 $6.18 $6.27 $6.23 $6.26 0
09/07/2024 $6.18 $6.26 $6.23 $6.23 0
08/07/2024 $6.18 $6.28 $6.18 $6.26 0
05/07/2024 $6.18 $6.34 $6.15 $6.26 0
04/07/2024 $6.18 $6.30 $6.17 $6.22 0
03/07/2024 $6.18 $6.32 $6.17 $6.23 0
02/07/2024 $6.18 $6.19 $6.15 $6.17 0
01/07/2024 $6.18 $6.21 $6.15 $6.15 0
28/06/2024 $6.18 $6.31 $6.14 $6.20 0
27/06/2024 $6.18 $6.25 $6.10 $6.21 0
26/06/2024 $6.18 $6.24 $6.20 $6.20 0
25/06/2024 $6.18 $6.32 $6.18 $6.24 0
24/06/2024 $6.18 $6.25 $6.22 $6.24 0
21/06/2024 $6.18 $6.34 $6.15 $6.22 0
20/06/2024 $6.18 $6.33 $6.20 $6.24 0
19/06/2024 $6.18 $6.31 $6.23 $6.26 0
18/06/2024 $6.18 $6.30 $6.13 $6.25 0
17/06/2024 $6.18 $6.25 $6.22 $6.23 0
14/06/2024 $6.18 $6.26 $6.23 $6.25 0
13/06/2024 $6.18 $6.26 $6.22 $6.24 0
12/06/2024 $6.18 $6.34 $6.17 $6.26 0
11/06/2024 $6.18 $6.18 $6.15 $6.17 0
10/06/2024 $6.18 $6.20 $6.16 $6.16 0
07/06/2024 $6.18 $6.29 $6.13 $6.20 0
06/06/2024 $6.18 $6.32 $6.22 $6.27 0
05/06/2024 $6.18 $6.32 $6.20 $6.26 0
04/06/2024 $6.18 $6.27 $6.23 $6.26 0
03/06/2024 $6.18 $6.28 $6.17 $6.23 0
31/05/2024 $6.18 $6.20 $6.15 $6.18 0
30/05/2024 $6.18 $6.17 $6.13 $6.17 0
29/05/2024 $6.18 $6.22 $6.14 $6.14 0
28/05/2024 $6.18 $6.23 $6.20 $6.21 0
27/05/2024 $6.18 $6.25 $6.18 $6.20 0