Xtrackers MSCI World ESG UCITS ETF 1C (XZW0.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 0.00 | 0.00 | 0.00 | 40.61 | 40.61 | 4,482 |
| Jun 05, 2024 | 40.22 | 40.43 | 40.18 | 40.43 | 40.43 | 24,202 |
| Jun 04, 2024 | 40.08 | 40.19 | 39.85 | 39.96 | 39.96 | 5,571 |
| Jun 03, 2024 | 40.06 | 40.17 | 39.98 | 40.03 | 40.03 | 5,008 |
| May 31, 2024 | 39.66 | 39.92 | 39.50 | 39.50 | 39.50 | 8,345 |
| May 30, 2024 | 39.72 | 39.87 | 39.70 | 39.81 | 39.81 | 24,972 |
| May 29, 2024 | 40.15 | 40.15 | 39.88 | 39.90 | 39.90 | 6,222 |
| May 28, 2024 | 40.28 | 40.40 | 40.17 | 40.19 | 40.19 | 2,002 |
| May 24, 2024 | 39.92 | 40.00 | 39.92 | 40.11 | 40.11 | 39,120 |
| May 23, 2024 | 40.29 | 40.42 | 40.11 | 40.21 | 40.21 | 317,365 |
| May 22, 2024 | 40.10 | 40.10 | 40.06 | 40.06 | 40.06 | 8,238 |
| May 21, 2024 | 40.07 | 40.12 | 39.99 | 40.10 | 40.10 | 6,876 |
| May 20, 2024 | 39.99 | 40.13 | 39.99 | 40.13 | 40.13 | 3,687 |
| May 17, 2024 | 39.86 | 39.96 | 39.86 | 39.90 | 39.90 | 57,290 |
| May 16, 2024 | 40.08 | 40.16 | 40.03 | 40.12 | 40.12 | 4,098 |
| May 15, 2024 | 39.49 | 39.94 | 39.49 | 39.93 | 39.93 | 25,600 |
| May 14, 2024 | 39.27 | 39.40 | 39.12 | 39.38 | 39.38 | 10,822 |
| May 13, 2024 | 39.35 | 39.35 | 39.28 | 39.28 | 39.28 | 414,694 |
| May 10, 2024 | 39.29 | 39.37 | 39.24 | 39.29 | 39.29 | 205,506 |
| May 09, 2024 | 38.98 | 39.15 | 38.90 | 39.15 | 39.15 | 1,435 |
| May 08, 2024 | 39.04 | 39.08 | 38.92 | 38.99 | 38.99 | 284,011 |
| May 07, 2024 | 39.22 | 39.22 | 39.01 | 39.15 | 39.15 | 334,125 |
| May 03, 2024 | 38.26 | 38.68 | 38.25 | 38.61 | 38.61 | 331,923 |
| May 02, 2024 | 38.04 | 38.19 | 37.92 | 38.03 | 38.03 | 14,809 |
| May 01, 2024 | 37.94 | 38.03 | 37.79 | 37.85 | 37.85 | 3,617 |
| Apr 30, 2024 | 38.52 | 38.54 | 38.24 | 38.24 | 38.24 | 12,007 |
| Apr 29, 2024 | 38.67 | 38.67 | 38.44 | 38.44 | 38.44 | 2,480 |
| Apr 26, 2024 | 38.28 | 38.49 | 38.27 | 38.41 | 38.41 | 1,343 |
| Apr 25, 2024 | 37.89 | 37.90 | 37.44 | 37.59 | 37.59 | 21,570 |
| Apr 24, 2024 | 38.20 | 38.20 | 38.01 | 38.01 | 38.01 | 14,127 |
| Apr 23, 2024 | 37.53 | 38.00 | 37.53 | 37.98 | 37.98 | 49,201 |
| Apr 22, 2024 | 37.33 | 37.37 | 37.21 | 37.26 | 37.26 | 90,378 |
| Apr 19, 2024 | 37.28 | 37.49 | 37.28 | 37.38 | 37.38 | 2,604 |
| Apr 18, 2024 | 37.81 | 37.85 | 37.53 | 37.78 | 37.78 | 710 |
| Apr 17, 2024 | 37.80 | 38.02 | 37.67 | 37.67 | 37.67 | 4,297 |
| Apr 16, 2024 | 37.79 | 37.96 | 37.72 | 37.86 | 37.86 | 222,880 |
| Apr 15, 2024 | 38.63 | 38.76 | 38.50 | 38.47 | 38.47 | 43,002 |
| Apr 12, 2024 | 39.01 | 39.06 | 38.90 | 38.61 | 38.61 | 5,263 |
| Apr 11, 2024 | 38.83 | 38.85 | 38.64 | 38.74 | 38.74 | 414,046 |
| Apr 10, 2024 | 39.30 | 39.30 | 38.70 | 38.78 | 38.78 | 86,093 |
| Apr 09, 2024 | 39.30 | 39.30 | 38.97 | 38.97 | 38.97 | 9,818 |
| Apr 08, 2024 | 39.10 | 39.24 | 39.08 | 39.24 | 39.24 | 4,152 |
| Apr 05, 2024 | 38.85 | 38.98 | 38.84 | 39.05 | 39.05 | 10,248 |
| Apr 04, 2024 | 39.42 | 39.53 | 39.38 | 39.49 | 39.49 | 1,675 |
| Apr 03, 2024 | 39.18 | 39.41 | 39.13 | 39.38 | 39.38 | 5,381 |
| Apr 02, 2024 | 39.54 | 39.76 | 39.07 | 39.17 | 39.17 | 7,534 |
| Mar 28, 2024 | 39.60 | 39.72 | 39.58 | 39.69 | 39.69 | 2,345 |
| Mar 27, 2024 | 39.56 | 39.65 | 39.43 | 39.47 | 39.47 | 2,187 |
| Mar 26, 2024 | 39.60 | 39.69 | 39.60 | 39.60 | 39.60 | 4,609 |
| Mar 25, 2024 | 39.57 | 39.60 | 39.48 | 39.56 | 39.56 | 688 |
| Mar 22, 2024 | 39.69 | 39.72 | 39.60 | 39.60 | 39.60 | 2,753 |
| Mar 21, 2024 | 39.71 | 39.87 | 39.69 | 39.80 | 39.80 | 49,263 |
| Mar 20, 2024 | 39.10 | 39.19 | 39.08 | 39.13 | 39.13 | 12,411 |
| Mar 19, 2024 | 38.78 | 38.92 | 38.78 | 39.05 | 39.05 | 5,011 |
| Mar 18, 2024 | 39.02 | 39.13 | 38.83 | 39.06 | 39.06 | 30,452 |
| Mar 15, 2024 | 39.01 | 39.13 | 38.71 | 38.73 | 38.73 | 39,521 |
| Mar 14, 2024 | 39.32 | 39.34 | 39.05 | 39.02 | 39.02 | 4,964 |
| Mar 13, 2024 | 39.31 | 39.32 | 39.16 | 39.20 | 39.20 | 13,314 |
| Mar 12, 2024 | 38.94 | 39.19 | 38.75 | 39.17 | 39.17 | 74,255 |
| Mar 11, 2024 | 38.73 | 38.83 | 38.64 | 38.74 | 38.74 | 11,348 |
| Mar 08, 2024 | 39.28 | 39.44 | 39.13 | 39.13 | 39.13 | 40,465 |
| Mar 07, 2024 | 38.62 | 39.13 | 38.62 | 39.13 | 39.13 | 39,967 |
| Mar 06, 2024 | 38.51 | 38.71 | 38.51 | 38.71 | 38.71 | 5,840 |
| Mar 05, 2024 | 38.67 | 38.70 | 38.40 | 38.46 | 38.46 | 22,438 |
| Mar 04, 2024 | 38.79 | 38.80 | 38.69 | 38.75 | 38.75 | 8,100 |
| Mar 01, 2024 | 38.51 | 38.61 | 38.38 | 38.61 | 38.61 | 3,308 |
| Feb 29, 2024 | 38.13 | 38.28 | 38.09 | 38.24 | 38.24 | 252,681 |
| Feb 28, 2024 | 38.14 | 38.21 | 38.04 | 38.20 | 38.20 | 260,763 |
| Feb 27, 2024 | 38.26 | 38.28 | 38.23 | 38.23 | 38.23 | 4,518 |
| Feb 26, 2024 | 38.31 | 38.42 | 38.30 | 38.35 | 38.35 | 1,869,744 |
| Feb 23, 2024 | 38.37 | 38.42 | 38.32 | 38.38 | 38.38 | 53,950 |
| Feb 22, 2024 | 38.07 | 38.19 | 38.03 | 38.21 | 38.21 | 2,589 |
| Feb 21, 2024 | 37.42 | 37.42 | 37.35 | 37.38 | 37.38 | 41,373 |
| Feb 20, 2024 | 37.69 | 37.71 | 37.42 | 37.53 | 37.53 | 52,376 |
| Feb 19, 2024 | 37.81 | 37.85 | 37.78 | 37.81 | 37.81 | 1,205 |
| Feb 16, 2024 | 37.92 | 38.01 | 37.83 | 37.91 | 37.91 | 6,472 |
| Feb 15, 2024 | 37.74 | 37.76 | 37.68 | 37.69 | 37.69 | 658 |
| Feb 14, 2024 | 37.29 | 37.49 | 37.28 | 37.43 | 37.43 | 20,783 |
| Feb 13, 2024 | 37.70 | 37.77 | 37.27 | 37.33 | 37.33 | 7,471 |
| Feb 12, 2024 | 37.83 | 37.94 | 37.79 | 37.94 | 37.94 | 34,083 |
| Feb 09, 2024 | 37.55 | 37.67 | 37.55 | 37.67 | 37.67 | 8,492 |
| Feb 08, 2024 | 37.51 | 37.51 | 37.41 | 37.42 | 37.42 | 3,751 |
| Feb 07, 2024 | 37.15 | 37.41 | 37.15 | 37.39 | 37.39 | 232,644 |
| Feb 06, 2024 | 37.21 | 37.21 | 37.06 | 37.11 | 37.11 | 350,646 |
| Feb 05, 2024 | 37.15 | 37.19 | 36.95 | 36.96 | 36.96 | 30,965 |
| Feb 02, 2024 | 37.17 | 37.17 | 36.86 | 37.01 | 37.01 | 872 |
| Feb 01, 2024 | 36.67 | 36.81 | 36.54 | 36.72 | 36.72 | 6,119 |
| Jan 31, 2024 | 37.09 | 37.10 | 36.90 | 36.90 | 36.90 | 39,121 |
| Jan 30, 2024 | 37.22 | 37.23 | 37.13 | 37.19 | 37.19 | 4,151 |
| Jan 29, 2024 | 36.94 | 37.00 | 36.88 | 36.97 | 36.97 | 186,131 |
| Jan 26, 2024 | 36.69 | 36.99 | 36.65 | 36.99 | 36.99 | 188,483 |
| Jan 25, 2024 | 36.78 | 36.92 | 36.75 | 36.92 | 36.92 | 15,949 |
| Jan 24, 2024 | 36.78 | 37.00 | 36.78 | 36.93 | 36.93 | 1,401 |
| Jan 23, 2024 | 36.63 | 36.63 | 36.50 | 36.51 | 36.51 | 2,299 |
| Jan 22, 2024 | 36.62 | 36.72 | 36.60 | 36.65 | 36.65 | 6,135 |
| Jan 19, 2024 | 36.17 | 36.26 | 36.13 | 36.23 | 36.23 | 404 |
| Jan 18, 2024 | 35.85 | 36.00 | 35.85 | 35.98 | 35.98 | 32,764 |
| Jan 17, 2024 | 35.86 | 35.88 | 35.71 | 35.80 | 35.80 | 34,700 |
| Jan 16, 2024 | 36.00 | 36.22 | 35.94 | 36.19 | 36.19 | 19,831 |
| Jan 15, 2024 | 36.21 | 36.28 | 36.17 | 36.22 | 36.22 | 9,955 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.