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

LSE - Delayed Quote USD

Xtrackers MSCI World Industrials UCITS ETF 1C (XDWI.L)

61.58
-0.20
(-0.32%)
At close: April 17 at 4:00:10 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202561.6661.6661.3761.5861.581,834
Apr 16, 202561.5161.6461.5161.7861.78354
Apr 15, 202561.4062.2461.4062.1762.173,380
Apr 14, 202561.4861.5161.2761.5161.517,601
Apr 11, 202559.9060.1559.3559.5159.512,720
Apr 10, 202561.2061.4959.6159.4959.494,460
Apr 9, 202555.9956.7055.5056.2456.2415,982
Apr 8, 202557.5858.5357.0957.7057.7016,310
Apr 7, 202553.9656.1453.9655.6255.6228,672
Apr 4, 202560.3461.0558.1858.1358.137,375
Apr 3, 202562.5062.5061.3161.4961.4938,434
Apr 2, 202563.4763.4762.6463.4563.456,626
Apr 1, 202563.0863.1862.7063.1863.186,827
Mar 31, 202562.7762.7762.2862.5462.54348
Mar 28, 202563.9763.9963.2563.2063.202,509
Mar 27, 202564.5964.6164.0064.4164.4115,488
Mar 26, 202565.2365.2764.7464.7964.794,149
Mar 25, 202564.9165.1264.9165.1165.117,309
Mar 24, 202564.7564.8964.6464.8464.8414,204
Mar 21, 202564.8564.8564.8564.1264.121
Mar 20, 202565.4765.4964.6764.8464.8413,463
Mar 19, 202564.7265.0464.7265.1465.141,957
Mar 18, 202565.1065.1064.4364.6064.605,263
Mar 17, 202564.0264.0263.8364.7164.71708
Mar 14, 202563.0563.9962.6963.7863.78213,370
Mar 13, 202563.2363.2562.9862.9462.94111,500
Mar 12, 202563.5263.7063.2763.5563.55299
Mar 11, 202564.3064.3062.9763.2363.236,144
Mar 10, 202565.0365.0363.8864.0164.01105,695
Mar 7, 202564.8164.8164.2564.2164.212,796
Mar 6, 202565.0465.0464.2964.8664.86957
Mar 5, 202563.5364.4963.5363.9663.96120,257
Mar 4, 202564.1964.1962.4662.4662.4614,829
Mar 3, 202564.7465.1264.6864.7964.796,959
Feb 28, 202563.4463.9563.4463.7663.7618,388
Feb 27, 202564.4364.5163.9664.1464.142,126
Feb 26, 202564.1164.5064.1064.4064.402,406
Feb 25, 202563.6963.6963.2963.2963.2910,905
Feb 24, 202563.9164.0763.7463.7263.723,677
Feb 21, 202564.9265.0264.2564.1964.192,141
Feb 20, 202565.1465.2464.7764.6564.65124
Feb 19, 202565.6565.6564.7264.8164.8113,667
Feb 18, 202565.0565.4565.0565.4565.458,235
Feb 17, 202564.9964.9964.9665.0065.0041
Feb 14, 202564.6764.9864.6764.7964.79860
Feb 13, 202564.5364.7164.2464.5564.55596
Feb 12, 202564.2864.4263.8563.8563.851,065
Feb 11, 202564.3064.4564.1064.1564.159,015
Feb 10, 202563.9764.1163.9763.9963.99963
Feb 7, 202564.2064.2063.9063.9763.973,292
Feb 6, 202564.0664.0663.6864.0464.044,348
Feb 5, 202563.5363.7063.5163.5663.565,661
Feb 4, 202563.5863.7663.1263.6263.6211,467
Feb 3, 202563.0763.0962.7963.5663.561,542
Jan 31, 202564.3364.7164.3364.5664.56900
Jan 30, 202564.1864.4063.9764.4064.401,819
Jan 29, 202564.0264.1963.8563.9563.95459
Jan 28, 202564.2064.2363.7763.7763.7725,108
Jan 27, 202564.6564.7664.1264.1264.1221,714
Jan 24, 202565.5365.6065.3665.5665.562,147
Jan 23, 202564.8765.0464.8765.2465.24677
Jan 22, 202564.7664.8964.6864.6864.681,344
Jan 21, 202563.6664.4363.5764.4364.43110,154
Jan 20, 202563.5463.8163.1763.6763.674,474
Jan 17, 202563.1163.3563.0463.3563.351,324
Jan 16, 202562.1962.4462.1362.6562.651,381
Jan 15, 202561.8362.1961.7162.0762.07414
Jan 14, 202561.0361.5961.0361.2461.247,113
Jan 13, 202560.6860.7660.2060.6360.63434
Jan 10, 202560.8661.3160.7560.6760.6787
Jan 9, 202561.5561.5561.5561.5561.55-
Jan 8, 202561.4761.7461.4161.5361.53907
Jan 7, 202562.1262.1461.7561.7561.7510,143
Jan 6, 202561.4962.2661.4962.1362.13993
Jan 3, 202561.2961.4061.1261.4261.4214,577
Jan 2, 202561.3061.7861.2961.4361.436,060
Dec 31, 202461.4961.6161.4961.4661.4662
Dec 30, 202461.4261.7461.1061.1061.106,868
Dec 27, 202461.8962.0861.7061.8661.862,819
Dec 24, 202461.9461.9461.3961.6361.6368
Dec 23, 202461.9361.9561.4661.2661.26349
Dec 20, 202461.0761.6660.5761.6961.692,364
Dec 19, 202461.9061.9061.3561.4061.401,165
Dec 18, 202463.3463.3463.0963.0163.01985
Dec 17, 202463.0263.4963.0063.0063.0011,104
Dec 16, 202463.7563.7563.6163.5263.521,579
Dec 13, 202464.0064.0063.7263.7663.76912
Dec 12, 202464.2764.2763.9264.1364.133,005
Dec 11, 202464.1864.4964.0964.3364.339,754
Dec 10, 202464.6564.6564.0164.3864.384,581
Dec 9, 202465.2465.2464.9664.6064.60378
Dec 6, 202465.3065.3065.0465.0765.07443
Dec 5, 202465.7665.7665.6065.3565.35455
Dec 4, 202465.2465.4365.2465.5065.50469
Dec 3, 202465.3865.5465.1065.2265.222,399
Dec 2, 202465.3365.5965.0265.1965.194,504
Nov 29, 202465.1265.3065.0365.2665.263,029
Nov 28, 202465.0765.0964.8465.0765.071,453
Nov 27, 202464.8865.1564.6564.8264.821,676
Nov 26, 202464.9164.9164.5564.7564.754,502
Nov 25, 202465.0865.3564.5464.8664.862,119
Nov 22, 202463.9864.3563.7164.3564.351,238
Nov 21, 202463.6264.0063.1363.9463.944,775
Nov 20, 202463.5463.8563.1662.9462.9410,630
Nov 19, 202463.5863.7362.7263.2263.227,439
Nov 18, 202463.7863.7863.3563.6763.67126,280
Nov 15, 202463.8263.8563.5063.5863.587,150
Nov 14, 202464.8664.8664.3764.3564.351,655
Nov 13, 202464.3564.7864.2764.7864.78884
Nov 12, 202465.2865.4164.6264.6264.6210,378
Nov 11, 202465.4365.6565.4365.6365.63789
Nov 8, 202464.9064.9964.6264.7964.797,835
Nov 7, 202465.0065.1365.0064.9264.925,679
Nov 6, 202464.1264.8563.9664.3464.343,269
Nov 5, 202462.5863.2962.5663.1363.13162,789
Nov 4, 202462.5662.9562.5662.6762.67160,485
Nov 1, 202462.5862.8262.5762.7462.74228
Oct 31, 202462.7962.8662.3362.3762.372,367
Oct 30, 202463.0963.2262.9063.1163.119,700
Oct 29, 202463.3163.3163.0063.1563.156,542
Oct 28, 202463.3863.5463.2663.4063.40732
Oct 25, 202463.0763.5263.0163.0163.0114,180
Oct 24, 202463.3963.5263.0263.0263.0210,261
Oct 23, 202463.3863.5963.0963.1963.192,922
Oct 22, 202464.2364.2463.6363.8463.842,447
Oct 21, 202464.8364.8364.2064.1864.18566
Oct 18, 202464.5664.8564.5664.8564.85683
Oct 17, 202464.5764.7564.4964.4964.4915,595
Oct 16, 202464.3064.5763.8364.4664.46806
Oct 15, 202465.0065.0064.3264.3264.327,125
Oct 14, 202464.5164.7264.1164.6964.698,382
Oct 11, 202463.7464.2563.7464.4364.431,745
Oct 10, 202464.0064.0063.5163.6863.68463
Oct 9, 202463.6864.0563.5163.9963.991,710
Oct 8, 202463.7563.7563.6063.6963.694,741
Oct 7, 202464.0064.0063.4663.7963.794,245
Oct 4, 202463.8863.9563.4963.6863.6813,660
Oct 3, 202463.8263.8263.4263.4763.472,644
Oct 2, 202463.9364.1663.7764.1164.114,207
Oct 1, 202464.2064.3463.8564.1264.129,694
Sep 30, 202464.5164.5163.9663.9863.982,177
Sep 27, 202464.2664.5964.2664.5164.514,044
Sep 26, 202464.5264.5664.3464.4164.413,111
Sep 25, 202464.0464.2163.6863.8963.897,765
Sep 24, 202463.6063.8563.5363.8063.804,903
Sep 23, 202463.1663.4462.9563.3663.3617,786
Sep 20, 202463.3163.3162.9262.9262.921,067
Sep 19, 202462.7863.3862.7063.3063.3016,073
Sep 18, 202462.3462.3462.2162.1662.161,190
Sep 17, 202462.3762.5062.2362.4562.454,107
Sep 16, 202461.7861.9961.7861.7461.74364
Sep 13, 202461.4161.8561.4161.7461.741,403
Sep 12, 202460.7560.7560.7560.8660.8640
Sep 11, 202460.6360.6359.3559.7159.711,688
Sep 10, 202460.4360.4360.1260.1960.1912,016
Sep 9, 202460.2860.2860.2860.2860.28-
Sep 6, 202460.0860.2959.6159.5659.56944
Sep 5, 202460.8060.9460.6160.2360.23341
Sep 4, 202460.8761.1560.7460.9060.903,006
Sep 3, 202462.2762.3561.2461.3761.37991
Sep 2, 202462.2562.2562.0662.1962.19866
Aug 30, 202462.1162.3462.1162.0062.00109
Aug 29, 202461.8062.0561.8062.0362.0312,815
Aug 28, 202461.4461.7961.4461.6561.654,614
Aug 27, 202461.6061.7961.3961.3961.39582
Aug 23, 202461.1061.6761.0161.6761.671,864
Aug 22, 202461.0961.0961.0960.9060.90200
Aug 21, 202460.9060.9060.7860.9160.9114
Aug 20, 202460.6760.7460.4260.4260.428,637
Aug 19, 202460.5760.6360.5660.6060.601,413
Aug 16, 202460.2760.3560.0760.0760.07509
Aug 15, 202459.5459.6959.5460.1960.195
Aug 14, 202459.2859.3659.2559.3659.362,624
Aug 13, 202458.3858.7558.3858.7358.7314,766
Aug 12, 202458.5958.5958.3058.3058.30564
Aug 9, 202458.3558.5258.3058.2258.22618
Aug 8, 202457.2058.2257.2058.1758.171,615
Aug 7, 202458.0658.4658.0658.3758.371,427
Aug 6, 202456.8157.2956.8157.1757.1711,066
Aug 5, 202457.1357.1856.0056.7756.775,807
Aug 2, 202457.7458.5557.7457.4257.42640
Aug 1, 202460.6960.6959.3459.3359.33553
Jul 31, 202460.5860.8260.5860.8760.87510
Jul 30, 202459.9860.1459.9159.9159.911,710
Jul 29, 202460.0260.1559.6259.6259.62927
Jul 26, 202459.3559.3959.3559.7659.76863
Jul 25, 202458.3958.5758.3959.0359.037,474
Jul 24, 202459.8359.8459.8159.3659.361,702
Jul 23, 202459.9660.2259.9360.2260.223,071
Jul 22, 202459.9059.9059.8259.9159.91249
Jul 19, 202459.8859.9359.6059.5159.5184,740
Jul 18, 202460.4960.4960.3960.3960.39359
Jul 17, 202461.1061.1660.7660.7660.769,972
Jul 16, 202460.2760.9660.2060.9660.964,942
Jul 15, 202460.1760.2760.1260.2760.2746
Jul 12, 202459.7460.3359.7160.2760.271,478
Jul 11, 202459.0059.6558.9159.6259.622,093
Jul 10, 202458.6258.7158.5458.7158.71601
Jul 9, 202458.7158.7158.3958.3958.391,002
Jul 8, 202458.7559.0058.7058.7358.732,640
Jul 5, 202459.1059.1158.5558.5558.551,217
Jul 4, 202458.8959.0358.8858.8958.894,887
Jul 3, 202458.3158.7858.3058.7558.75732
Jul 2, 202457.8358.0157.6757.9657.961,637
Jul 1, 202458.3958.7357.8357.9057.90805
Jun 28, 202458.2158.3858.1058.3558.351,027
Jun 27, 202458.2958.3258.2958.1958.199
Jun 26, 202458.3558.3558.0158.0158.01262
Jun 25, 202458.9259.0158.1758.2058.203,308
Jun 24, 202458.3359.0358.3358.9858.98990
Jun 21, 202458.5158.5258.1858.2858.281,330
Jun 20, 202458.6158.7658.5758.6558.65587
Jun 19, 202458.5958.6158.5358.5358.532,637
Jun 18, 202458.2558.4458.1958.4458.4413,557
Jun 17, 202457.8658.0457.6558.0458.04546
Jun 14, 202458.3458.3457.5557.6557.65925
Jun 13, 202458.9059.2158.3358.3758.377,037
Jun 12, 202459.4659.5159.4659.4459.4479
Jun 11, 202458.9959.0158.3858.3858.386,288
Jun 10, 202458.6358.6358.5258.8558.8523,455
Jun 7, 202458.9659.0058.5958.8958.8913,269
Jun 6, 202459.3859.3859.1359.1359.131,462
Jun 5, 202458.8759.0958.7559.1359.132,784
Jun 4, 202459.0159.0158.6458.6458.646,859
Jun 3, 202459.6059.8959.0159.0159.013,263
May 31, 202458.8658.9458.6758.7358.7310,285
May 30, 202458.5558.8158.4858.8658.864,064
May 29, 202459.0359.0358.6158.6158.617,309
May 28, 202460.1160.1359.6459.6459.648,369
May 24, 202459.5959.9159.4659.9159.91917
May 23, 202460.0360.2159.6559.6759.672,442
May 22, 202459.7359.9659.7159.7559.7577,131
May 21, 202460.0060.0459.8559.8959.893,258
May 20, 202460.1760.1760.1760.1760.17-
May 17, 202459.8059.8259.6759.6759.676,293
May 16, 202460.3760.3760.0560.0860.0814,082
May 15, 202459.9060.2859.8160.2860.2822,863
May 14, 202459.6859.8659.4259.6859.684,877
May 13, 202459.9660.0259.7659.7659.7616,693
May 10, 202460.0360.2559.8859.9359.931,625,630
May 9, 202459.6559.6559.6559.6259.628
May 8, 202459.1059.2458.9059.1259.125,097
May 7, 202459.9059.9058.9959.2759.272,465
May 3, 202458.0758.8157.9858.3358.336,754
May 2, 202457.8757.9057.6957.6957.6923
May 1, 202457.7757.7757.3557.4557.451,202
Apr 30, 202458.3758.4457.9457.9457.942,581
Apr 29, 202458.2258.2858.0758.2758.278,199
Apr 26, 202457.7057.9957.7057.8357.831,072
Apr 25, 202457.9257.9257.5957.2457.241,669
Apr 24, 202457.9758.0957.9257.5557.551,306
Apr 23, 202457.3757.8957.3257.8157.816,494
Apr 22, 202456.9257.1056.9156.9356.93164
Apr 19, 202456.7157.1156.6056.9856.98929
Apr 18, 202457.2057.3957.1457.3957.395,479
Apr 17, 202457.5857.6357.0257.0257.025,493

Related Tickers