Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Xtrackers MSCI World Consumer Discretionary UCITS ETF 1C (XDWC.L)

54.88
-0.80
(-1.44%)
At close: April 17 at 1:57:09 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202555.1955.4055.1954.8854.881
Apr 16, 202555.1355.5055.1355.6855.681,420
Apr 15, 202556.0456.2455.8556.0356.0310,538
Apr 14, 202556.2956.8455.9155.8855.88151
Apr 11, 202555.3856.0154.4854.5654.564,370
Apr 10, 202556.0757.3355.8855.0655.061,266
Apr 9, 202552.2452.6251.6152.1252.128,948
Apr 8, 202553.8754.5753.5553.8253.821,735
Apr 7, 202551.7153.4050.4952.0052.0022,733
Apr 4, 202553.8356.4553.2354.3554.3511,633
Apr 3, 202557.2357.2755.9456.1556.156,400
Apr 2, 202558.1458.3557.5458.6558.655,101
Apr 1, 202558.0858.3257.7358.3258.323,597
Mar 31, 202557.0357.7056.6857.0657.06569
Mar 28, 202559.1559.5858.4358.1358.137,073
Mar 27, 202559.6160.1659.6060.0860.081,768
Mar 26, 202560.4960.5359.9859.9759.971,694
Mar 25, 202560.3760.4360.2060.3660.3617,324
Mar 24, 202559.2659.9559.0359.8859.88803
Mar 21, 202558.1858.1857.5258.2058.20-
Mar 20, 202558.0058.7358.0058.1958.19571
Mar 19, 202557.8858.2957.6958.1958.191,931
Mar 18, 202558.2358.5557.3557.5357.535,227
Mar 17, 202558.0958.6258.0358.0358.031,324
Mar 14, 202557.8557.8557.7858.1058.103,565
Mar 13, 202558.1758.1757.3657.3157.31157
Mar 12, 202558.2558.7558.2358.6758.678,596
Mar 11, 202558.3558.7657.7757.9957.9922,590
Mar 10, 202559.7160.3858.8558.7358.732,054
Mar 7, 202560.4761.2159.2559.2559.258,994
Mar 6, 202561.3261.9561.1561.3461.34847
Mar 5, 202561.1461.9561.1361.1361.131,829
Mar 4, 202561.6361.7760.1160.1360.1323,356
Mar 3, 202562.8163.5562.8162.9462.943,952
Feb 28, 202561.6662.3661.6062.2662.261,840
Feb 27, 202563.5963.5962.5462.9862.98565
Feb 26, 202563.3263.8963.3263.7863.785,038
Feb 25, 202562.7263.4962.1862.1862.1813,984
Feb 24, 202564.3064.3763.4863.7263.721,040
Feb 21, 202565.3765.7564.8164.8464.84696
Feb 20, 202565.4865.8865.0065.1465.14986
Feb 19, 202565.6165.8365.6165.5765.574,753
Feb 18, 202566.7266.7466.0366.1366.133,573
Feb 17, 202566.3666.5266.3666.4366.43624
Feb 14, 202566.7867.1266.3366.3366.33422
Feb 13, 202565.4665.9565.3665.8965.891,773
Feb 12, 202565.2365.4564.4764.9064.902,815
Feb 11, 202565.5465.5465.0265.1165.1148,693
Feb 10, 202565.7066.0465.0565.9265.921,517
Feb 7, 202566.1966.3765.8465.6565.653,556
Feb 6, 202566.8066.8266.4366.8066.807,180
Feb 5, 202566.7467.0666.6366.6166.612,375
Feb 4, 202566.4066.8666.0766.8066.801,926
Feb 3, 202565.3266.0065.3266.2566.25400
Jan 31, 202566.6267.8566.6267.8567.85103
Jan 30, 202567.2867.5466.9967.2767.273,464
Jan 29, 202567.0367.1566.9866.9366.934,926
Jan 28, 202566.9567.4366.8666.8666.8621,049
Jan 27, 202565.6266.6465.1766.4666.4620,766
Jan 24, 202566.9966.9966.7666.8666.863,270
Jan 23, 202566.2866.3866.1966.4866.482,623
Jan 22, 202565.9066.6265.9066.6466.642,259
Jan 21, 202565.9066.3665.5466.2266.2212,394
Jan 20, 202567.3967.3965.5566.2966.2925,633
Jan 17, 202564.9965.4264.9665.7665.764,996
Jan 16, 202565.2065.2065.0065.0065.001,258
Jan 15, 202563.5464.5763.5264.5064.5065,502
Jan 14, 202563.9264.1163.4763.4763.479,518
Jan 13, 202562.6762.8062.6762.7862.7897
Jan 10, 202563.9163.9162.9963.0763.0756
Jan 9, 202563.7963.7963.7463.8963.8985
Jan 8, 202564.2464.2763.2363.9563.9515,090
Jan 7, 202565.2065.2064.1764.1964.1930,981
Jan 6, 202564.3865.5864.3865.3865.3843,819
Jan 3, 202563.8364.0063.5764.1564.151,988
Jan 2, 202564.5264.7464.2264.0664.064,213
Dec 31, 202465.0565.0565.0565.1465.14-
Dec 30, 202465.5266.2964.5764.7264.72325
Dec 27, 202466.3466.4566.0765.7965.798,248
Dec 24, 202465.5065.5065.5065.5065.50-
Dec 23, 202466.4266.4265.0965.2965.29408
Dec 20, 202464.3264.3963.6065.5765.5781,511
Dec 19, 202465.1165.4864.7165.3165.31326
Dec 18, 202467.5868.0067.3867.7167.711,114
Dec 17, 202467.5867.9067.4267.8367.836,641
Dec 16, 202467.1167.1167.1167.4367.4310
Dec 13, 202467.0067.0066.4666.5866.584,236
Dec 12, 202467.2067.2366.9867.2467.2421,750
Dec 11, 202466.3467.1166.1367.1167.1125,092
Dec 10, 202466.0766.5365.9466.5366.5317,412
Dec 9, 202465.7066.6465.7066.2466.24502
Dec 6, 202465.5265.5265.5265.7965.79-
Dec 5, 202464.5564.5864.4264.9764.972,197
Dec 4, 202464.0764.3464.0764.3164.3119,032
Dec 3, 202463.5063.7763.5063.7563.755,399
Dec 2, 202463.1963.5863.1963.5063.506,267
Nov 29, 202462.6562.6762.4762.6962.693,658
Nov 28, 202462.6362.7362.6062.7362.731,509
Nov 27, 202462.2762.2762.2762.2662.264,189
Nov 26, 202462.2462.7362.2462.7062.707,271
Nov 25, 202462.9062.9061.8662.5862.582,690
Nov 22, 202461.1661.1660.9861.6061.60231
Nov 21, 202460.8461.3260.6760.9860.9812,910
Nov 20, 202461.6561.6560.7660.6360.632,149
Nov 19, 202461.0961.8060.4461.2061.206,064
Nov 18, 202461.2961.6561.1761.4461.443,911
Nov 15, 202461.2861.3160.7961.0961.098,880
Nov 14, 202462.0662.3161.6961.6961.692,148
Nov 13, 202461.6562.0361.5262.0362.03820
Nov 12, 202462.5862.5861.5261.5261.5221,924
Nov 11, 202461.8062.5761.8062.5362.533,780
Nov 8, 202461.0161.6560.8261.6561.653,176
Nov 7, 202460.4761.3960.1461.3961.3918,835
Nov 6, 202460.0260.5259.7559.8759.871,040
Nov 5, 202458.3759.1158.3059.1159.116,027
Nov 4, 202458.2558.6358.2558.4458.44246
Nov 1, 202458.8558.8558.5858.6358.63411
Oct 31, 202457.6658.2657.6657.6657.663,155
Oct 30, 202458.6658.8058.5958.7258.727,083
Oct 29, 202458.4458.4458.2558.4458.442,727
Oct 28, 202458.9058.9858.7958.8958.89793
Oct 25, 202458.8458.8458.4258.5858.582,878
Oct 24, 202457.7557.8957.7558.0358.031,757
Oct 23, 202457.2357.2757.1156.9756.97474
Oct 22, 202457.7357.7357.2557.4857.485,572
Oct 21, 202458.0158.0157.5957.5557.5592
Oct 18, 202458.1058.1958.0758.2258.22183
Oct 17, 202457.7058.1857.7057.8557.857,624
Oct 16, 202457.8757.8957.8457.7057.70153
Oct 15, 202458.1858.1857.6857.7757.7711,235
Oct 14, 202458.0758.0957.8657.9957.9946,189
Oct 11, 202457.8457.8457.7458.0858.082,292
Oct 10, 202458.2458.4258.1158.1158.113,941
Oct 9, 202458.0358.1657.8858.1758.175,923
Oct 8, 202457.4657.9257.4257.7057.709,773
Oct 7, 202458.2258.2258.2157.8557.854
Oct 4, 202457.7458.4257.7457.8557.854,779
Oct 3, 202457.5657.8357.5557.6957.693,261
Oct 2, 202458.6358.6558.0858.4458.4443,538
Oct 1, 202459.0359.2158.5858.5858.5823,498
Sep 30, 202459.5459.5459.2059.0159.011
Sep 27, 202459.7059.8259.7059.6659.66755
Sep 26, 202459.8860.0359.6959.4259.421,134
Sep 25, 202459.0959.1459.0958.8358.83152
Sep 24, 202458.3758.9458.3758.9358.9312,309
Sep 23, 202457.8358.2657.8158.2258.2219,620
Sep 20, 202458.1458.1457.6057.5857.58622
Sep 19, 202457.6358.1657.6358.0658.06520
Sep 18, 202456.9957.0056.8056.9156.91521
Sep 17, 202456.9657.3656.9657.3657.3610,425
Sep 16, 202456.6856.7756.6656.6556.651,869
Sep 13, 202456.6856.6856.6856.9056.9018
Sep 12, 202456.0356.0356.0356.1456.141
Sep 11, 202455.4055.4054.3854.6754.6713,373
Sep 10, 202455.0855.1954.7254.9954.9937,359
Sep 9, 202454.9254.9254.9254.7754.77454
Sep 6, 202455.2755.7055.2754.4654.46602
Sep 5, 202455.4155.4155.4155.4155.41-
Sep 4, 202454.7555.2354.7555.3255.32705
Sep 3, 202455.8655.8655.6255.6255.6210,598
Sep 2, 202456.3556.3556.3556.1556.155
Aug 30, 202455.7655.7855.7155.7355.731,887
Aug 29, 202455.5755.6355.5755.8055.80240
Aug 28, 202455.8355.9655.3455.3855.3820,563
Aug 27, 202456.0056.0055.6555.7055.7016,304
Aug 23, 202455.7456.1455.7456.3156.3171
Aug 22, 202455.9055.9055.9055.9055.90-
Aug 21, 202455.6755.6755.6756.0656.0676
Aug 20, 202455.7055.7055.5255.5255.529,920
Aug 19, 202455.1255.4055.1255.3355.332,956
Aug 16, 202454.9354.9354.8354.8254.8221
Aug 15, 202453.5553.6353.5554.5854.58261
Aug 14, 202453.3253.3253.1953.1653.161,106
Aug 13, 202452.2652.6252.2652.6252.622,820
Aug 12, 202451.8251.9751.8251.9751.9799
Aug 9, 202452.0852.0852.0852.0852.08-
Aug 8, 202451.0051.8750.8851.8751.8783
Aug 7, 202451.6152.1051.6152.1052.10279
Aug 6, 202451.5051.7251.0751.3651.3625,178
Aug 5, 202451.3651.4949.3951.2951.294,171
Aug 2, 202452.8852.8852.0452.1152.11816
Aug 1, 202455.9055.9055.7054.7854.7810
Jul 31, 202455.6055.6055.6055.8555.8549
Jul 30, 202455.4155.4154.9354.9354.9315,133
Jul 29, 202454.8555.0054.8554.9954.999,710
Jul 26, 202454.3854.5854.3854.5254.523,341
Jul 25, 202454.2054.3254.0854.5354.53620
Jul 24, 202455.5855.5854.9954.9954.99214
Jul 23, 202456.4056.6756.4056.6756.676,074
Jul 22, 202456.1856.2456.1856.2156.21525
Jul 19, 202456.2156.2156.0755.7855.781,016
Jul 18, 202457.2057.3056.5856.5856.589,016
Jul 17, 202457.6057.6357.1757.1757.17776
Jul 16, 202457.3557.6357.3557.6357.6338,055
Jul 15, 202457.8157.9657.5157.8357.8333,983
Jul 12, 202457.7057.7057.7057.7857.7830,221
Jul 11, 202457.4257.4257.4257.4257.4250
Jul 10, 202457.1357.1557.1357.0657.0667
Jul 9, 202456.7156.9256.7156.9256.925,486
Jul 8, 202457.0457.0456.8656.9856.98264
Jul 5, 202456.6256.7756.5856.7256.72881
Jul 4, 202456.6656.6656.5556.6756.672,366
Jul 3, 202456.2856.6056.2856.3856.38269
Jul 2, 202455.3355.8855.2055.8855.8888,944
Jul 1, 202455.5355.6155.3755.3755.372,225
Jun 28, 202455.9655.9655.6155.6255.621,548
Jun 27, 202455.4655.6255.4655.5155.51715
Jun 26, 202454.7055.1554.6055.1555.151,951
Jun 25, 202454.9055.1054.8555.0955.0910,664
Jun 24, 202455.0255.3055.0255.2155.21947
Jun 21, 202454.6054.7254.5154.7254.721,456
Jun 20, 202454.5754.7154.4954.6254.622,402
Jun 19, 202454.4054.4054.4054.4054.40-
Jun 18, 202454.5154.5354.2654.2654.2628,471
Jun 17, 202453.8854.2053.8854.2054.201,787
Jun 14, 202454.1454.1653.9353.9353.932,036
Jun 13, 202455.0655.0654.6054.6054.605,586
Jun 12, 202455.2855.2954.4255.2155.215,072
Jun 11, 202454.3454.7154.2454.2854.284,743
Jun 10, 202454.3754.6154.3054.6154.6120,526
Jun 7, 202454.7754.7754.7754.7754.77-
Jun 6, 202454.5154.7054.5154.7454.74254
Jun 5, 202454.2554.3254.1254.3254.3225,226
Jun 4, 202454.0454.0553.9453.9453.947,702
Jun 3, 202454.1554.1754.0154.1554.157,373
May 31, 202453.6854.1053.6853.4753.47863
May 30, 202453.6753.8453.6753.8453.84995
May 29, 202453.6653.6653.6553.6753.67840
May 28, 202454.2854.3053.9853.9853.984,002
May 24, 202453.9254.1153.9254.2154.211,135
May 23, 202454.5154.6154.0654.1654.163,297
May 22, 202454.6155.0354.6154.6154.618,356
May 21, 202454.7854.7854.7854.6754.6735
May 20, 202455.1355.1355.1355.1355.13-
May 17, 202455.0755.1854.9455.1555.15458
May 16, 202455.2655.2655.2655.2655.26-
May 15, 202455.1655.3755.1655.3355.33773
May 14, 202454.7354.9854.7354.9854.988,929
May 13, 202454.9454.9454.8554.8554.85674
May 10, 202455.2355.3354.9054.9054.90113
May 9, 202454.8455.2654.8455.2655.268
May 8, 202454.9854.9854.8554.8754.87509
May 7, 202455.2455.3255.2455.3255.32139
May 3, 202454.5355.1854.5254.8854.88325
May 2, 202454.0254.1853.9953.9953.993,067
May 1, 202453.4553.5053.4553.4953.493,581
Apr 30, 202454.9154.9154.2454.2454.243,336
Apr 29, 202454.6655.0054.5854.7454.747,333
Apr 26, 202453.9754.2753.8954.1054.1012
Apr 25, 202453.5253.5852.9053.0753.079,711
Apr 24, 202454.1754.1754.1753.7953.79135
Apr 23, 202453.5153.5153.5153.5153.5110,341
Apr 22, 202452.7652.9452.7452.6852.68873
Apr 19, 202452.7852.7852.7852.9752.9726
Apr 18, 202453.7153.7153.7153.7153.71-
Apr 17, 202454.0154.1053.5653.5653.562,964

Related Tickers