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

LSE - Delayed Quote USD

Xtrackers MSCI World UCITS ETF 1D (XDWL.L)

93.30
-0.89
(-0.94%)
At close: April 17 at 4:35:23 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202593.7093.7593.0493.3093.306,894
Apr 16, 202593.5394.1993.4494.1994.19131,296
Apr 15, 202594.3495.1194.1294.8094.805,673
Apr 14, 202594.4694.7794.4694.4994.4934,096
Apr 11, 202591.8492.3291.1491.5291.5224,803
Apr 10, 202594.2594.2591.3991.3991.3977,362
Apr 9, 202586.6987.7985.3686.7586.7537,692
Apr 8, 202589.2391.2288.9689.7289.7268,647
Apr 7, 202584.4488.4984.4486.9286.9274,859
Apr 4, 202593.7693.8889.9890.0190.01140,444
Apr 3, 202595.8695.8695.0095.1095.1013,559
Apr 2, 202597.5897.5897.5898.1098.1057
Apr 1, 202597.5598.0596.9997.8097.8086,785
Mar 31, 202596.5796.5895.7696.5196.5152,652
Mar 28, 202598.6898.7097.6897.4397.4336,408
Mar 27, 202599.3099.4999.2199.2299.225,452
Mar 26, 2025100.31100.3699.5999.5999.595,252
Mar 25, 202599.99100.5399.96100.29100.2914,439
Mar 24, 202599.53100.0899.5199.9499.9420,258
Mar 21, 202598.0298.4198.0298.5598.551,110
Mar 20, 202599.6499.6498.7098.9898.98102,830
Mar 19, 202598.1999.0698.1998.9298.9219,732
Mar 18, 202599.2399.2398.0698.4198.4114,586
Mar 17, 202597.8398.6797.8398.6498.643,148
Mar 14, 202597.0198.0397.0197.8897.886,320
Mar 13, 202596.9297.5596.4596.4496.4442,949
Mar 12, 202597.1298.0197.0797.7897.7816,047
Mar 11, 202597.9998.0196.7996.7996.798,665
Mar 10, 202599.3199.3197.9298.1898.1813,093
Mar 7, 202599.8099.9598.9098.9098.9025,290
Mar 6, 2025100.85100.85100.14100.66100.662,260
Mar 5, 2025100.90100.9099.7799.7799.7722,988
Mar 4, 2025100.79100.8698.8398.9698.969,799
Mar 3, 2025102.21102.68101.83102.04102.04100,322
Feb 28, 2025100.79100.93100.57100.93100.939,052
Feb 27, 2025102.54102.75102.00102.00102.003,881
Feb 26, 2025102.34102.81102.25102.77102.7745,154
Feb 25, 2025101.99102.53101.46101.46101.467,358
Feb 24, 2025103.14103.21102.30102.65102.6512,283
Feb 21, 2025104.20104.25103.58103.64103.647,517
Feb 20, 2025104.39104.39103.71103.79103.7945,644
Feb 19, 2025 0.2755 Dividend
Feb 19, 2025104.54104.55104.05104.16104.1624,308
Feb 18, 2025104.80104.90104.63104.65104.383,605
Feb 17, 2025104.71104.75104.66104.76104.497,886
Feb 14, 2025104.57104.63104.39104.49104.2122,055
Feb 13, 2025103.48104.05103.43104.05103.785,614
Feb 12, 2025102.40103.01102.40102.75102.484,191
Feb 11, 2025103.12103.12103.08103.32103.0518,664
Feb 10, 2025103.12103.29103.08103.17102.9018,439
Feb 7, 2025103.50103.76102.75102.79102.5220,128
Feb 6, 2025103.21103.31103.21103.46103.192,445
Feb 5, 2025102.24102.69102.20102.69102.4284,426
Feb 4, 2025101.76102.64101.45102.56102.293,343
Feb 3, 2025100.46101.98100.46101.98101.7142,938
Jan 31, 2025103.59103.75103.57103.75103.4838,723
Jan 30, 2025102.95103.30102.85102.99102.721,635
Jan 29, 2025103.05103.05102.91102.58102.318,598
Jan 28, 2025102.32102.43102.10102.36102.09823
Jan 27, 2025101.62102.00101.20101.76101.4955,871
Jan 24, 2025103.47103.60103.47103.60103.3313,133
Jan 23, 2025102.68103.10102.59103.10102.83105,480
Jan 22, 2025102.63102.95102.57102.94102.672,611
Jan 21, 2025101.92102.12101.92102.12101.859,267
Jan 20, 2025101.44101.85101.13101.85101.5811,567
Jan 17, 2025100.58101.38100.54101.38101.1144,003
Jan 16, 2025100.83100.85100.39100.62100.36171,363
Jan 15, 202598.71100.0398.7199.8699.6023,241
Jan 14, 202598.8499.0398.6098.4798.22261,006
Jan 13, 202598.0098.1097.5897.7997.5444,608
Jan 10, 202599.6399.6398.4198.3198.053,749
Jan 9, 202599.6999.7799.6999.7799.514,994
Jan 8, 2025100.08100.1299.5599.7499.485,427
Jan 7, 2025100.86100.95100.80100.58100.321,591
Jan 6, 2025100.55101.46100.55101.46101.1917,206
Jan 3, 202599.2099.8499.2099.8499.589,245
Jan 2, 202599.76100.0099.2099.4999.2342,738
Dec 31, 202499.9099.9099.9099.9599.69105
Dec 30, 2024100.31100.4499.0599.5199.2513,048
Dec 27, 2024101.11101.14100.79100.51100.2549,136
Dec 24, 2024100.54100.57100.51100.46100.206,142
Dec 23, 202499.9199.9199.9199.7399.4780
Dec 20, 202498.62100.0598.15100.0599.7947,270
Dec 19, 202499.5399.6099.5399.6099.3452,659
Dec 18, 2024102.08102.27102.08102.11101.841,483
Dec 17, 2024102.12102.13101.99102.04101.773,760
Dec 16, 2024102.26102.52102.26102.41102.14101,703
Dec 13, 2024102.43102.68102.20102.20101.936,049
Dec 12, 2024102.78102.78102.67102.76102.4974,261
Dec 11, 2024102.22102.22102.20102.89102.623,148
Dec 10, 2024102.53102.67102.35102.35102.0820,263
Dec 9, 2024103.38103.38103.20102.96102.683,471
Dec 6, 2024102.99103.27102.97103.20102.937,159
Dec 5, 2024103.00103.18103.00103.18102.916,867
Dec 4, 2024102.57102.88102.57102.87102.601,415
Dec 3, 2024102.38102.52102.20102.32102.05112,605
Dec 2, 2024101.75102.15101.75102.14101.8773,369
Nov 29, 2024101.69101.93101.61101.93101.6647,449
Nov 28, 2024101.57101.58101.57101.58101.3111,796
Nov 27, 2024101.31101.53101.18101.08100.8123,365
Nov 26, 2024101.09101.18101.08101.23100.963,092
Nov 25, 2024101.28101.41101.28101.23100.9612,739
Nov 22, 2024100.53100.6999.90100.52100.263,393
Nov 21, 202499.56100.2799.45100.2399.9713,272
Nov 20, 202499.96100.1499.3499.1998.9317,331
Nov 19, 202499.3299.7498.9099.7499.4813,303
Nov 18, 202499.3699.3699.1199.6999.433,660
Nov 15, 202499.86100.0399.2199.3999.1212,910
Nov 14, 2024100.74100.87100.74100.81100.5420,969
Nov 13, 2024 0.3272 Dividend
Nov 13, 2024100.62100.91100.62100.91100.6441,678
Nov 12, 2024101.58101.61101.16101.16100.57173,812
Nov 11, 2024102.00102.10101.85101.96101.3630,714
Nov 8, 2024101.35101.59101.35101.53100.9420,441
Nov 7, 2024100.88101.48100.88101.48100.891,795
Nov 6, 2024100.52100.8899.85100.2599.665,282
Nov 5, 202498.3399.0798.1599.0798.49102,777
Nov 4, 202498.3698.4798.2098.2097.625,139
Nov 1, 202497.8998.6497.8998.5697.988,945
Oct 31, 202498.7798.8497.8897.9797.4066,109
Oct 30, 202499.8699.8699.5099.7199.1312,444
Oct 29, 202499.6899.6899.4999.6699.0862,667
Oct 28, 202499.7699.8199.7699.8299.233,744
Oct 25, 202499.48100.0099.4899.8299.2411,652
Oct 24, 202499.7199.7199.3099.3198.7213,451
Oct 23, 202499.7899.7899.2599.2598.6749,408
Oct 22, 202499.6399.8499.6399.8699.274,026
Oct 21, 2024100.48100.52100.4899.8599.2613,856
Oct 18, 2024100.56100.57100.56100.5799.9812,935
Oct 17, 2024100.56100.77100.39100.4999.903,840
Oct 16, 202499.7799.9199.7699.9199.3217,305
Oct 15, 2024100.71100.71100.25100.2599.676,766
Oct 14, 2024100.13100.59100.05100.5399.9410,327
Oct 11, 202499.64100.1399.41100.1399.547,332
Oct 10, 202499.5399.6299.5399.5098.91412
Oct 9, 202499.0299.0499.0299.4598.871,888
Oct 8, 202498.3498.9298.2398.8998.311,808
Oct 7, 202499.0499.0499.0499.0498.46-
Oct 4, 202498.4798.8498.4798.6798.0916,128
Oct 3, 202498.6398.6398.5798.4097.83315
Oct 2, 202498.5598.7998.5598.9698.3816,059
Oct 1, 202499.7099.7098.7998.7998.2113,252
Sep 30, 202499.5399.5399.4299.4298.8410,840
Sep 27, 202499.6299.8399.5199.8399.2524,055
Sep 26, 202499.96100.0399.5899.5899.003,946
Sep 25, 202499.2899.2899.2899.1198.522,350
Sep 24, 202499.0399.2099.0399.0498.457,242
Sep 23, 202498.8598.8598.8598.8598.27-
Sep 20, 202498.8698.8698.8698.2197.632,057
Sep 19, 202498.4798.9598.3798.9898.4017,521
Sep 18, 202497.4797.4797.3197.3196.743,878
Sep 17, 202497.9097.9097.8297.8297.254,376
Sep 16, 202497.3397.3797.2997.2996.721,516
Sep 13, 202497.1197.1196.9497.3596.7811,175
Sep 12, 202496.3496.3495.9196.1895.611,050
Sep 11, 202494.9295.0194.9294.2593.70812
Sep 10, 202494.9495.0894.7794.8394.273,772
Sep 9, 202494.6094.8194.6094.8194.259,027
Sep 6, 202495.3395.3394.1494.1493.5826,899
Sep 5, 202495.6396.1095.6395.2894.724,488
Sep 4, 202495.6096.0595.4995.9195.3534,293
Sep 3, 202497.9497.9496.6296.6896.111,245,573
Sep 2, 202497.7698.0097.6897.9297.3511,651
Aug 30, 202497.6397.7697.3297.3296.7519,449
Aug 29, 202497.1797.7597.1797.7997.221,565
Aug 28, 202497.6597.7197.5097.1696.591,855
Aug 27, 202497.4597.4597.1897.3996.8223,967
Aug 23, 202497.1497.6797.0097.6797.1076,712
Aug 22, 202497.4097.4097.3696.9996.426,606
Aug 21, 2024 0.4548 Dividend
Aug 21, 202496.9496.9796.9497.0496.474,459
Aug 20, 202497.0297.0297.0297.0296.0014,496
Aug 19, 202496.5096.9196.4296.9195.8932,711
Aug 16, 202496.3296.3295.7196.0795.065,336
Aug 15, 202494.8195.4494.6595.8794.862,365
Aug 14, 202494.2494.2494.2494.4493.4550
Aug 13, 202492.8892.8892.8893.6792.682,911
Aug 12, 202492.5092.7492.4692.6891.7014,999
Aug 9, 202492.5592.5592.4192.4191.44832
Aug 8, 202490.2791.8490.2391.8490.8747,944
Aug 7, 202491.4892.2791.4892.0791.108,950
Aug 6, 202490.7290.8989.8990.6989.7467,949
Aug 5, 202489.0590.3488.5090.2489.2925,940
Aug 2, 202493.2593.2591.9091.9090.933,015
Aug 1, 202495.5296.0194.7194.6593.653,382
Jul 31, 202495.6195.6195.6195.8994.881,077
Jul 30, 202494.8594.8594.2294.4293.433,512
Jul 29, 202494.9294.9294.9294.6093.603,498
Jul 26, 202494.4194.6094.4194.5393.53573
Jul 25, 202494.0694.4593.4194.3293.3325,851
Jul 24, 202495.3895.5394.9794.8093.8061,741
Jul 23, 202496.4396.5196.2796.5195.495,365
Jul 22, 202495.9495.9495.9495.8594.844,819
Jul 19, 202495.8695.9095.8695.3994.393,657
Jul 18, 202497.2097.2096.8296.2195.209,297
Jul 17, 202497.4997.4996.9097.0396.0116,694
Jul 16, 202497.2297.3997.2097.6096.571,099
Jul 15, 202497.4697.6097.4697.6696.631,287
Jul 12, 202496.7097.5196.7097.5196.4812,684
Jul 11, 202497.0197.0196.7696.7695.7417,105
Jul 10, 202496.2396.2396.2396.5495.5230
Jul 9, 202496.2696.2996.0396.0094.991,127
Jul 8, 202495.8296.1695.8296.1395.126,035
Jul 5, 202495.8595.8695.5495.8294.8221,352
Jul 4, 202495.7395.7395.7395.7394.722,763
Jul 3, 202495.1695.4195.0995.4294.4123,567
Jul 2, 202494.2994.5594.0094.5593.5618,160
Jul 1, 202494.8094.8094.2294.3293.3380,457
Jun 28, 202494.8594.8594.7794.7793.7716,849
Jun 27, 202494.3694.3694.3694.3693.37-
Jun 26, 202494.7694.7694.0094.1493.1413,011
Jun 25, 202494.3394.3894.2094.3893.39480
Jun 24, 202494.2294.6394.2294.6493.6411,060
Jun 21, 202494.0894.1094.0094.0093.0111,843
Jun 20, 202494.7694.8294.6894.6993.698,532
Jun 19, 202494.5294.5294.5294.5293.5316,597
Jun 18, 202494.4194.4194.3694.3593.36334
Jun 17, 202493.6793.7893.4593.7192.7314,550
Jun 14, 202493.8793.9293.8793.4792.49748
Jun 13, 202494.3094.3094.1293.7492.7564
Jun 12, 202493.4894.4993.4894.4993.5048,196
Jun 11, 202493.0693.0692.6393.0092.022,530
Jun 10, 202493.0693.3292.8993.3292.345,272
Jun 7, 202493.8093.8093.2993.4992.509,154
Jun 6, 202493.7193.7193.7193.6492.6670
Jun 5, 202493.1993.1993.1993.1992.2159,549
Jun 4, 202492.5492.5492.1792.1791.2010,699
Jun 3, 202492.7292.7292.7292.4591.48247
May 31, 202491.7291.9991.4691.4690.5010,648
May 30, 202491.9191.9191.9191.9190.94-
May 29, 202492.3392.3391.9391.9390.9622,753
May 28, 202493.1893.1893.0892.8991.914,129
May 24, 202492.1892.8792.1892.8791.895,317
May 23, 202493.3593.3592.9392.9391.957,696
May 22, 2024 0.3554 Dividend
May 22, 202493.0193.0693.0093.0492.064,283
May 21, 202493.4993.4993.4993.4992.15-
May 20, 202493.7393.7393.7393.7392.39-
May 17, 202493.1993.2593.1993.2591.922,168
May 16, 202493.6293.6293.4593.6292.284,062
May 15, 202492.5292.9092.4293.2191.8813,144
May 14, 202491.9092.1591.7592.0490.7311,709
May 13, 202491.9992.0991.9991.8990.582,079
May 10, 202491.9691.9691.9691.8690.5460
May 9, 202491.5891.5891.5891.5890.272,442
May 8, 202491.2191.2191.2191.2189.9131,959
May 7, 202491.4191.4191.4191.4190.102,140
May 3, 202490.1690.1690.1690.1688.8728,014
May 2, 202488.7988.7988.7988.7987.52-
May 1, 202488.4288.5088.4088.3187.041,400
Apr 30, 202489.8489.8689.6989.2888.006,729
Apr 29, 202489.6889.7089.6889.7088.4223,022
Apr 26, 202489.3489.3589.2889.4788.20813
Apr 25, 202487.8987.8987.8988.1786.912,202
Apr 24, 202489.4389.4388.9088.9087.6423,590
Apr 23, 202489.0289.0288.2289.0287.752,562
Apr 22, 202487.5687.7987.5587.5786.326,254
Apr 19, 202487.2787.8687.2787.6486.3910,284
Apr 18, 202488.1288.4388.1288.3987.124,759
Apr 17, 202488.2088.7088.0788.0786.819,890

Related Tickers