Canada markets closed

Xtrackers MSCI World Swap UCITS ETF 1C (XMWD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
108.75-0.69 (-0.63%)
At close: 04:16PM BST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024108.85108.89108.85108.75108.75408
Jun 20, 2024109.74109.74109.43109.44109.44316
Jun 19, 2024109.42109.42109.37109.29109.292,525
Jun 18, 2024109.07109.07109.07109.07109.07-
Jun 17, 2024108.30108.32108.05108.36108.361,724
Jun 14, 2024108.52108.52107.84108.00108.005,500
Jun 13, 2024108.95108.95108.34108.36108.362,309
Jun 12, 2024107.98109.46107.98109.34109.342,448
Jun 11, 2024107.45107.65107.45107.51107.511,689
Jun 10, 2024107.51107.51107.51107.81107.816,346
Jun 07, 2024107.78108.05107.78108.03108.031,278
Jun 06, 2024108.33108.33108.15108.24108.243,223
Jun 05, 2024107.40107.40107.40107.66107.66100
Jun 04, 2024106.67106.67106.38106.63106.631,039
Jun 03, 2024107.03107.03106.78106.86106.8618,395
May 31, 2024106.55106.55106.55105.68105.6896
May 30, 2024106.24106.24106.24106.24106.24-
May 29, 2024106.32106.32106.32106.32106.32-
May 28, 2024107.68107.72107.29107.38107.3847,979
May 24, 2024106.61106.98106.61107.33107.333,180
May 23, 2024107.86108.05107.13107.32107.323,070
May 22, 2024107.63107.63107.52107.55107.5514,623
May 21, 2024107.62107.69107.61107.69107.696,461
May 20, 2024107.81107.81107.81107.94107.941,045
May 17, 2024107.40107.40107.40107.40107.40-
May 16, 2024107.68107.71107.64107.75107.756,766
May 15, 2024106.90107.31106.84107.32107.322,933
May 14, 2024105.80105.87105.80106.07106.074,921
May 13, 2024105.83105.83105.83105.85105.851,001
May 10, 2024106.17106.17105.77105.79105.7910,621
May 09, 2024104.74104.74104.74105.50105.502
May 08, 2024104.98104.98104.98104.98104.98-
May 07, 2024105.00105.00104.99105.28105.2876
May 03, 2024103.88103.88103.61103.64103.642,929
May 02, 2024102.44102.44102.33102.22102.223,123
May 01, 2024101.78101.78101.78101.62101.622
Apr 30, 2024103.38103.48103.13102.87102.872,165
Apr 29, 2024103.46103.56103.46103.45103.452,067
Apr 26, 2024102.93103.09102.86103.04103.041,522
Apr 25, 2024102.25102.25101.14101.58101.5814,700
Apr 24, 2024102.41102.41102.41102.41102.41-
Apr 23, 2024102.57102.57102.57102.57102.57-
Apr 22, 2024100.98100.98100.93100.86100.861,356
Apr 19, 2024101.09101.11100.94100.96100.961,941
Apr 18, 2024101.47101.54101.47101.82101.821,101
Apr 17, 2024101.50101.50101.50101.50101.50-
Apr 16, 2024101.83101.88101.75101.82101.823,589
Apr 15, 2024103.74103.74103.74103.43103.432,310
Apr 12, 2024104.87104.87103.64103.76103.761,104
Apr 11, 2024104.45104.45103.84103.89103.8958
Apr 10, 2024104.17104.17103.91104.21104.21688
Apr 09, 2024105.28105.60105.28104.74104.74385
Apr 08, 2024104.89104.89104.89105.37105.372,009
Apr 05, 2024104.39104.39104.39104.89104.89755
Apr 04, 2024106.03106.03105.95106.01106.01193
Apr 03, 2024104.96104.96104.96105.54105.54128
Apr 02, 2024104.68104.68104.68104.79104.79277
Mar 28, 2024105.87105.87105.87106.07106.07194
Mar 27, 2024105.56105.72105.46105.50105.501,543
Mar 26, 2024105.64105.68105.64105.71105.7118,111
Mar 25, 2024105.49105.49105.31105.54105.54385
Mar 22, 2024105.69105.74105.62105.65105.651,199
Mar 21, 2024106.03106.03106.03106.20106.20105
Mar 20, 2024104.38104.71104.38104.64104.641,217
Mar 19, 2024103.93104.13103.93104.40104.4055,141
Mar 18, 2024104.40104.40104.18104.36104.361,001
Mar 15, 2024103.64104.37103.64103.64103.641,246
Mar 14, 2024104.98104.98104.97104.21104.2193
Mar 13, 2024104.71104.71104.63104.72104.72927
Mar 12, 2024104.00104.58103.97104.43104.432,768
Mar 11, 2024103.76103.76103.76103.61103.611,195
Mar 08, 202491.5591.5591.5591.5591.55-
Mar 07, 202490.9590.9590.9590.9590.951
Mar 06, 202491.3491.3491.3491.3491.34-
Mar 05, 202490.9590.9590.9590.9590.95-
Mar 04, 202491.7391.7391.5891.5891.58360
Mar 01, 202491.3191.3191.3191.3191.31-
Feb 29, 202489.8190.4089.8190.4090.402,467
Feb 28, 202489.8089.8789.8089.8789.871,318
Feb 27, 202490.1390.1990.1390.1990.19240
Feb 26, 202490.3490.3490.3490.3490.3477
Feb 23, 202490.3090.7090.2890.6690.664,804
Feb 22, 202490.1190.1190.1190.1190.11-
Feb 21, 202488.5188.5188.5188.5188.51-
Feb 20, 202489.0889.0889.0889.0889.08120
Feb 19, 202489.2189.2189.0889.0889.08133
Feb 16, 202489.3489.3489.3489.3489.34-
Feb 15, 202489.0589.0588.8288.8288.82240
Feb 14, 202488.6888.6888.6888.6888.68-
Feb 13, 202488.9688.9688.9688.9688.9627,960
Feb 12, 202488.7888.7888.7888.7888.78-
Feb 09, 202487.9688.1587.8688.0788.0719,675
Feb 08, 202487.9087.9087.6987.6987.69240
Feb 07, 202487.5187.5187.5187.5187.51-
Feb 06, 202486.7086.7086.7086.7086.70120
Feb 05, 202486.1686.7286.1686.6486.64420
Feb 02, 202486.4786.4786.4786.4786.47-
Feb 01, 202485.1385.2685.1185.1185.11265
Jan 31, 202485.2085.2085.2085.2085.20-
Jan 30, 202485.9686.0085.9686.0086.00240
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...