Canada markets closed

Xtrackers MSCI World Information Technology UCITS ETF 1C (XDWT.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
90.74+0.91 (+1.01%)
At close: 04:35PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202490.3991.4390.2390.7490.7461,401
Jun 27, 202489.4690.4889.4689.8389.8346,994
Jun 26, 202490.3090.4589.3989.5289.5210,171
Jun 25, 202488.1289.4187.8589.4189.4124,182
Jun 24, 202489.9690.1388.6389.2189.2119,457
Jun 21, 202490.9291.0189.5290.1590.1513,346
Jun 20, 202492.9593.0991.5491.9391.9313,293
Jun 19, 202492.3492.4992.2192.4092.405,285
Jun 18, 202491.5591.8191.4391.5291.5215,998
Jun 17, 202490.6390.8490.2990.7490.7416,197
Jun 14, 202490.3690.6889.7090.1290.1212,406
Jun 13, 202489.9790.4289.7089.9489.9414,973
Jun 12, 202487.2489.5086.8489.5389.5316,660
Jun 11, 202485.9186.5685.5886.5586.5523,086
Jun 10, 202485.3786.1685.2886.1186.1110,853
Jun 07, 202485.8085.9385.0885.4285.4214,745
Jun 06, 202486.1986.2485.2885.5685.5618,054
Jun 05, 202483.7685.1383.7685.1085.104,642
Jun 04, 202483.2183.3682.8182.8982.8912,276
Jun 03, 202483.1183.3782.9082.9182.914,281
May 31, 202482.5483.1881.4881.4381.439,133
May 30, 202484.0184.1183.1883.3183.313,227
May 29, 202484.9685.0684.1584.6384.636,730
May 28, 202484.6685.0684.4584.9884.9826,769
May 24, 202483.2383.9883.0383.9883.988,394
May 23, 202484.3884.5883.8584.1284.1284,413
May 22, 202482.8383.1082.6882.9982.9964,325
May 21, 202482.5682.7582.1182.6982.699,814
May 20, 202481.8182.5681.6382.5482.5419,996
May 17, 202481.9782.0581.6981.7581.7511,461
May 16, 202482.5782.5782.2682.4482.444,157
May 15, 202480.3481.7280.2581.7281.7245,912
May 14, 202479.6680.0079.2079.8879.8817,897
May 13, 202479.7879.8579.3779.7379.734,461
May 10, 202479.1779.7879.1779.2579.252,255
May 09, 202479.0079.1278.9379.1279.121,106
May 08, 202479.1079.3378.6979.0479.0410,906
May 07, 202479.5179.6579.3179.4379.435,886
May 03, 202476.9078.4276.9078.2078.2018,835
May 02, 202475.8076.0575.1175.7575.751,841
May 01, 202475.7775.7975.1575.1875.1820,173
Apr 30, 202477.5577.7777.0077.0177.019,255
Apr 29, 202477.6577.8477.2677.4777.4716,713
Apr 26, 202476.8877.6776.5877.4077.408,892
Apr 25, 202475.7575.7574.5475.1275.12203,950
Apr 24, 202476.5076.7476.2376.2376.237,907
Apr 23, 202474.6575.8774.6375.8175.8121,844
Apr 22, 202474.4274.4573.6873.8973.8911,734
Apr 19, 202475.4875.9574.8574.9374.9313,226
Apr 18, 202477.3577.4175.9076.8276.8219,450
Apr 17, 202477.5078.3477.2777.2777.2712,450
Apr 16, 202477.6978.2877.2778.0378.0317,648
Apr 15, 202479.6980.0079.3379.4779.478,306
Apr 12, 202480.8080.8179.3979.6979.6913,752
Apr 11, 202479.1879.4878.8879.4979.4914,475
Apr 10, 202479.9779.9778.7179.0779.075,668
Apr 09, 202479.7279.9678.7979.0079.0010,847
Apr 08, 202479.6480.0179.4979.7879.783,960
Apr 05, 202479.0079.6078.7979.6079.604,821
Apr 04, 202480.3981.1080.2180.7980.793,797
Apr 03, 202479.7280.6279.5780.5780.5714,101
Apr 02, 202480.7280.9179.2179.7879.7811,735
Mar 28, 202480.6080.8180.4080.5880.585,426
Mar 27, 202481.2881.2880.1880.4080.404,079
Mar 26, 202481.5181.6781.1981.2981.2910,763
Mar 25, 202481.4281.5580.7081.2981.2918,369
Mar 22, 202481.6881.6881.0581.5181.5112,446
Mar 21, 202481.7681.9881.6181.9681.9618,092
Mar 20, 202480.0680.3079.9880.1780.1711,705
Mar 19, 202479.7979.8678.7479.8679.8622,529
Mar 18, 202479.8980.5979.4979.8779.8722,467
Mar 15, 202479.9880.6379.0179.0179.0139,779
Mar 14, 202480.9481.0980.0780.3680.3662,108
Mar 13, 202481.6481.6480.1780.3680.3627,429
Mar 12, 202480.1781.0379.6080.8680.8638,198
Mar 11, 202479.6780.0079.0979.6979.6913,887
Mar 08, 202481.6582.2880.9180.9180.917,441
Mar 07, 202479.9881.2579.6981.2581.251,557
Mar 06, 202479.6080.3379.4680.1780.1721,341
Mar 05, 202480.5480.6178.9279.1479.1410,785
Mar 04, 202480.9281.0780.7480.9380.937,033
Mar 01, 202479.7580.1079.1680.1080.104,515
Feb 29, 202478.3579.1578.0378.8078.8041,651
Feb 28, 202478.7178.9078.2078.6578.6516,796
Feb 27, 202478.8679.0878.5178.7878.7824,221
Feb 26, 202478.5479.1478.3679.0179.0114,541
Feb 23, 202479.1679.7478.5078.7978.7938,735
Feb 22, 202478.0378.7177.9478.5378.5310,713
Feb 21, 202476.2076.3075.3175.4375.4312,453
Feb 20, 202477.6777.6775.7075.9175.9160,124
Feb 19, 202477.4477.6277.4177.5377.534,561
Feb 16, 202478.3278.6877.3377.9977.9915,317
Feb 15, 202478.4178.7677.6277.7877.7815,718
Feb 14, 202477.7378.0077.6277.6277.626,971
Feb 13, 202478.6178.6176.7577.5177.5121,463
Feb 12, 202479.1979.3878.7279.3879.3844,904
Feb 09, 202478.3378.9978.2578.8978.897,993
Feb 08, 202477.8378.0677.5877.9877.9843,638
Feb 07, 202476.4977.4576.4977.2277.2238,007
Feb 06, 202477.3077.4476.2976.4476.4455,749
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...