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

LSE - Delayed Quote USD

Xtrackers MSCI World Financials UCITS ETF 1C (XDWF.L)

34.62
-0.21
(-0.59%)
At close: April 17 at 4:12:32 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202534.5935.0034.4234.6334.633,921
Apr 16, 202534.5634.7434.4534.8334.834,376
Apr 15, 202534.5134.8834.3934.8434.847,785
Apr 14, 202534.2634.5334.1234.3334.33294,833
Apr 11, 202533.4434.0633.2033.2633.269,049
Apr 10, 202534.2434.2433.2033.2233.2212,200
Apr 9, 202531.3932.2231.1131.5831.58146,843
Apr 8, 202532.6333.2332.2932.5632.5613,370
Apr 7, 202530.6633.0229.8631.2731.2762,031
Apr 4, 202534.3734.5532.2032.6932.69188,524
Apr 3, 202535.3835.8134.9835.0735.07157,468
Apr 2, 202536.1036.3835.8736.3836.389,891
Apr 1, 202536.1736.2535.9536.2036.2010,432
Mar 31, 202535.8135.8335.5235.8135.815,129
Mar 28, 202536.4936.5536.0336.0636.0629,180
Mar 27, 202536.7236.7736.5336.6936.6917,919
Mar 26, 202536.7936.9636.7436.7436.742,698
Mar 25, 202536.5736.8136.5736.7936.799,702
Mar 24, 202536.3436.6036.3436.5536.5514,026
Mar 21, 202535.9936.2335.9036.0636.062,476
Mar 20, 202536.3136.4435.9336.2036.2026,362
Mar 19, 202535.8636.0635.8636.1536.1513,552
Mar 18, 202535.9836.0835.8535.9735.9732,357
Mar 17, 202535.3135.8135.3135.8135.8111,346
Mar 14, 202534.8335.4234.8235.3135.3145,657
Mar 13, 202534.7735.0034.7534.8134.8117,864
Mar 12, 202534.8535.1334.6334.9934.99396,308
Mar 11, 202535.0935.6834.5334.7134.71160,600
Mar 10, 202535.8135.8135.0935.1735.17614,553
Mar 7, 202536.0536.0635.4435.4735.47212,528
Mar 6, 202536.4536.4535.8336.2636.26450,413
Mar 5, 202536.2036.3935.8836.0136.01517,297
Mar 4, 202536.8636.8735.6135.6135.6116,814
Mar 3, 202537.0737.3937.0737.2437.2413,771
Feb 28, 202536.5736.7036.4436.5936.5927,239
Feb 27, 202536.6636.7636.3636.7036.7020,954
Feb 26, 202536.4536.6836.4236.6336.6321,910
Feb 25, 202536.3636.5635.9935.9935.99154,900
Feb 24, 202536.4136.4836.2936.3136.319,668
Feb 21, 202536.6036.6636.4936.5136.516,534
Feb 20, 202536.8936.9436.4236.4136.414,459
Feb 19, 202537.0937.1536.7136.8036.80244,229
Feb 18, 202536.9237.0036.8336.9336.93243,857
Feb 17, 202536.7836.9736.6736.9236.924,984
Feb 14, 202536.7436.8636.6836.7836.78242,399
Feb 13, 202536.4536.5636.4236.5236.52244,177
Feb 12, 202536.4436.4936.0836.1436.14254,485
Feb 11, 202536.2236.2636.1136.2436.2416,968
Feb 10, 202536.5636.6136.2336.2336.2315,150
Feb 7, 202536.6436.6736.4736.4736.4714,550
Feb 6, 202536.3236.6136.3236.6036.6022,766
Feb 5, 202535.9336.1535.8836.1536.1525,449
Feb 4, 202535.9636.0635.7536.0636.0634,310
Feb 3, 202535.3935.8335.3835.8335.83160,347
Jan 31, 202536.4436.5136.3436.4036.4012,433
Jan 30, 202536.2936.4536.2936.4736.471,916,961
Jan 29, 202536.1036.3336.0036.2236.2271,924
Jan 28, 202536.0836.1835.9936.0536.0555,160
Jan 27, 202535.6636.0235.5635.8935.8958,087
Jan 24, 202535.8735.9235.7035.8835.8821,198
Jan 23, 202535.6135.7035.5235.6835.6853,607
Jan 22, 202535.4735.6335.4635.4435.443,264
Jan 21, 202535.4635.5935.3635.5935.599,617
Jan 20, 202535.3135.5735.2635.5435.545,950
Jan 17, 202534.9935.1434.9935.1535.1517,899
Jan 16, 202534.9434.9434.7434.9034.9017,749
Jan 15, 202534.1434.7434.1434.5934.599,721
Jan 14, 202533.7033.8833.7033.7933.796,458
Jan 13, 202533.3733.4333.1833.4133.411,673
Jan 10, 202534.0734.1133.4533.4533.45329,715
Jan 9, 202534.1334.2234.1034.1234.126,932
Jan 8, 202534.2434.3133.9334.1634.1693,089
Jan 7, 202534.2734.3634.2734.3434.3418,301
Jan 6, 202534.1834.5234.1834.5234.529,788
Jan 3, 202534.0434.0833.8834.0434.0410,960
Jan 2, 202534.0734.1933.9634.0334.0388,471
Dec 31, 202433.9934.1133.9934.0634.0666
Dec 30, 202433.9834.1233.7333.9533.9511,294
Dec 27, 202434.7234.7234.2334.2334.234,248
Dec 24, 202434.0134.0134.0134.0134.012,309
Dec 23, 202433.9634.4533.6733.7633.7610,638
Dec 20, 202433.5233.9833.2833.9433.9429,599
Dec 19, 202433.6633.8533.5433.7733.776,773
Dec 18, 202434.5034.5634.4434.4934.498,157
Dec 17, 202434.7434.7634.4834.5434.54704,421
Dec 16, 202434.8234.8934.7834.7834.78702,668
Dec 13, 202435.0035.0534.8034.8334.8353,392
Dec 12, 202435.0235.0334.9934.9734.9717,242
Dec 11, 202434.8835.1134.8835.0135.0115,530
Dec 10, 202435.0235.0834.8534.9734.9725,382
Dec 9, 202435.5035.5035.2035.2535.2539,342
Dec 6, 202435.2835.5135.2635.3335.339,442
Dec 5, 202435.1035.7635.1035.4635.465,839
Dec 4, 202435.2035.2435.1035.1335.1314,073
Dec 3, 202435.4735.5235.2635.2635.2617,034
Dec 2, 202435.4235.6435.2835.3235.3210,807
Nov 29, 202435.4835.5835.4735.5835.589,462
Nov 28, 202435.4035.4635.3935.4835.4831,724
Nov 27, 202435.3935.3935.2135.4035.401,403
Nov 26, 202435.2135.2135.0335.1335.131,605
Nov 25, 202435.3035.3835.2435.2635.2612,888
Nov 22, 202434.9535.0734.7235.0035.004,303
Nov 21, 202434.6534.8234.4534.9034.9010,187
Nov 20, 202434.7834.8034.4334.4334.434,485
Nov 19, 202434.9234.9234.4734.7434.7445,529
Nov 18, 202434.6634.8234.5634.8234.824,551
Nov 15, 202434.4434.6134.4434.6334.6326,214
Nov 14, 202434.5634.6534.5334.6334.6337,356
Nov 13, 202434.4734.5634.4734.6234.624,872
Nov 12, 202434.6834.7134.6734.5334.531,483
Nov 11, 202434.6234.9234.5934.8334.836,053
Nov 8, 202434.4434.4534.2134.3934.392,772
Nov 7, 202434.7334.7634.5834.4234.424,815
Nov 6, 202434.0034.4634.0034.2634.261,900
Nov 5, 202433.0133.0632.9533.1933.19629
Nov 4, 202433.0633.0932.9232.9432.942,037
Nov 1, 202432.9133.1932.9133.1033.10102
Oct 31, 202433.1233.2032.9432.9932.994,400
Oct 30, 202433.2133.4033.2033.3033.307,932
Oct 29, 202433.3633.4333.2133.2633.261,575
Oct 28, 202433.1533.2832.9033.2933.29276
Oct 25, 202433.2833.3833.0933.0933.0912,987
Oct 24, 202433.3433.3533.1833.1833.1811,142
Oct 23, 202433.3033.3033.1433.1633.16990
Oct 22, 202433.1433.4033.1433.2733.273,473
Oct 21, 202433.7033.7433.6533.4033.404,933
Oct 18, 202433.7633.8033.6633.7333.732,784
Oct 17, 202433.4433.7333.4433.7033.703,366
Oct 16, 202433.2633.4733.2333.4433.442,374
Oct 15, 202433.2733.3933.2233.3933.394,018
Oct 14, 202433.1133.2033.0533.1933.1920,268
Oct 11, 202432.5632.9632.5633.0633.063,195
Oct 10, 202432.5632.5932.5432.5632.561,712
Oct 9, 202432.2332.6032.2332.6032.604,309
Oct 8, 202432.4032.4032.2732.4232.421,005
Oct 7, 202432.5732.5932.5532.5732.5712,736
Oct 4, 202432.4532.4532.4532.4532.4586
Oct 3, 202432.3932.3932.1132.1532.154,276
Oct 2, 202432.4332.4532.2632.4132.411,681
Oct 1, 202432.3432.6532.3432.3732.372,615
Sep 30, 202432.6532.7032.5232.5832.581,996
Sep 27, 202432.6632.7432.5432.7532.7510,589
Sep 26, 202432.5332.5832.4832.5732.572,114
Sep 25, 202432.4332.4332.3932.2432.24115
Sep 24, 202432.5332.6732.5132.5132.519,143
Sep 23, 202432.5932.6132.5132.6232.6222,299
Sep 20, 202432.6032.6032.4932.4732.47179
Sep 19, 202432.4932.5532.4832.5532.5551,484
Sep 18, 202432.3232.3232.1732.1832.18790
Sep 17, 202432.2132.3432.2132.3132.31456
Sep 16, 202431.8532.0131.8532.0132.01998
Sep 13, 202431.7831.8631.7031.8431.844,737
Sep 12, 202431.5831.5831.5031.5531.5562
Sep 11, 202431.4331.5230.9731.0731.0721,720
Sep 10, 202431.3731.8631.3731.3731.373,852
Sep 9, 202431.4731.6531.4731.7531.75758
Sep 6, 202431.7931.7931.7731.4831.486,366
Sep 5, 202432.0432.0432.0431.8331.83135
Sep 4, 202431.7832.1431.7832.0632.0656,930
Sep 3, 202432.7032.7032.1332.2232.22260,654
Sep 2, 202432.3132.3832.2332.3132.314,977
Aug 30, 202432.1532.4032.0632.0632.061,079
Aug 29, 202432.0532.0531.9732.0532.05669
Aug 28, 202431.8131.9831.8031.9331.9320,323
Aug 27, 202431.7031.7631.7031.7631.761,482
Aug 23, 202431.4831.7731.4831.7531.751,793
Aug 22, 202431.2531.2731.2531.2531.253,378
Aug 21, 202431.2131.3031.1431.1731.1712,356
Aug 20, 202431.2231.2731.2231.1631.1616,494
Aug 19, 202431.0631.2631.0631.2831.28366
Aug 16, 202430.8630.9330.7730.9330.932,019
Aug 15, 202430.5230.5230.4930.8230.821,972
Aug 14, 202430.1830.2830.1830.3330.33745
Aug 13, 202429.9229.9529.8429.9529.953,081
Aug 12, 202429.7729.8529.7729.7729.774,259
Aug 9, 202429.7729.7929.6329.7529.7515,194
Aug 8, 202429.1429.4529.1429.5929.59983
Aug 7, 202429.3629.6529.3029.6029.603,153
Aug 6, 202428.9528.9528.7228.9928.998,509
Aug 5, 202428.9829.3228.4728.8928.897,721
Aug 2, 202430.3430.3429.5729.5729.57676,868
Aug 1, 202431.4331.4330.6330.6430.64998
Jul 31, 202431.3431.3631.3131.3131.312,191
Jul 30, 202430.9531.2030.9131.1031.1016,957
Jul 29, 202430.9131.0530.7630.8030.80415
Jul 26, 202430.6930.7030.5930.8730.873,326
Jul 25, 202430.3930.6530.2730.6530.6522,451
Jul 24, 202430.7530.8630.6830.6930.692,684
Jul 23, 202430.9031.0130.9030.9730.973,371
Jul 22, 202430.8830.8830.7130.8430.8421,852
Jul 19, 202430.8630.8630.6630.6730.67161,284
Jul 18, 202431.2831.3431.1331.1331.131,272
Jul 17, 202431.0031.1631.0031.1931.1911,832
Jul 16, 202430.8430.9230.8430.9230.9296
Jul 15, 202430.5530.7930.5530.7930.794,539
Jul 12, 202430.4630.6130.4230.6130.61157
Jul 11, 202430.2230.4330.2230.4330.43147
Jul 10, 202430.1230.1330.0830.1330.131,647
Jul 9, 202429.9529.9529.8429.8929.891,874
Jul 8, 202429.9930.1229.9429.9429.948,630
Jul 5, 202430.0730.0729.9229.8929.897,011
Jul 4, 202430.1230.1230.1230.1030.1020,376
Jul 3, 202429.9629.9829.9629.9829.982,261
Jul 2, 202429.5629.7229.5229.6729.672,358
Jul 1, 202429.5629.7829.5529.6029.60377,807
Jun 28, 202429.5229.5729.4429.5729.5712,750
Jun 27, 202429.3929.4029.3429.4029.4012,001
Jun 26, 202429.4429.6129.3129.3629.3623,292
Jun 25, 202429.8429.8429.6029.6029.605,972
Jun 24, 202429.4029.7929.4029.7929.791,131
Jun 21, 202429.5229.5229.2829.3129.317,563
Jun 20, 202429.4529.4629.4529.4629.463,491
Jun 19, 202429.4029.4029.4029.4029.407
Jun 18, 202429.3029.3629.3029.3429.3445,760
Jun 17, 202428.9828.9828.9529.0529.05166
Jun 14, 202428.8928.9428.8928.9728.971,749
Jun 13, 202429.1329.4029.0829.1029.1013,194
Jun 12, 202429.6329.6329.6329.6329.63-
Jun 11, 202429.3229.6829.2729.2629.26446
Jun 10, 202429.6029.6629.5629.6229.625,814
Jun 7, 202429.7429.8229.7429.8229.827,561
Jun 6, 202429.7629.8429.7629.8429.84878
Jun 5, 202429.7729.7929.6529.6929.6918,091
Jun 4, 202429.6829.7829.6529.6529.654,163
Jun 3, 202430.0830.1029.9829.7829.781,385
May 31, 202429.6929.7629.5729.6729.6723,197
May 30, 202429.5529.6329.2729.6329.63992
May 29, 202429.5629.5629.3229.3229.32518
May 28, 202429.9029.9029.9029.7629.7689
May 24, 202429.6929.8429.6729.8429.848,108
May 23, 202430.0130.0729.8029.8129.812,142
May 22, 202430.0530.1930.0230.0430.042,653
May 21, 202430.0430.1230.0430.1230.122,102
May 20, 202430.3330.3430.3030.3030.30305
May 17, 202430.1330.2030.1330.2030.207,428
May 16, 202430.1930.1930.1430.1630.1610,163
May 15, 202429.9030.0429.8730.0630.0638,726
May 14, 202429.6129.7429.5829.7629.764,822
May 13, 202429.9029.9029.7229.7929.79336,900
May 10, 202429.7129.8929.7129.7529.752,191,462
May 9, 202429.3929.3929.3929.5529.5520
May 8, 202429.3529.3529.2629.3429.3421,205
May 7, 202429.2129.3029.2129.4029.401,605
May 3, 202428.8028.8028.8028.8028.80244
May 2, 202428.7428.7628.7328.6328.63755
May 1, 202428.6528.6528.4428.5228.52926
Apr 30, 202428.6528.6528.6528.6528.65-
Apr 29, 202428.8628.9728.8428.8428.848,743
Apr 26, 202428.7628.7628.7628.7328.732,210
Apr 25, 202428.9228.9228.6328.6328.634,312
Apr 24, 202428.9628.9628.8928.7728.77729
Apr 23, 202428.7728.9128.7528.9528.957,530
Apr 22, 202428.4328.5228.4328.4928.49414
Apr 19, 202427.9128.2527.9128.2528.253,574
Apr 18, 202428.2228.2228.2228.2228.22-
Apr 17, 202427.9928.0927.9227.8927.894,204

Related Tickers