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

LSE - Delayed Quote USD

Xtrackers MSCI World Materials UCITS ETF 1C (XDWM.L)

56.38
-0.16
(-0.29%)
At close: April 17 at 4:35:14 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202556.2756.3856.0356.3856.38233
Apr 16, 202556.4256.4256.3356.5456.54503
Apr 15, 202555.5756.6255.5756.6256.622,388
Apr 14, 202556.0056.1855.8556.1356.132,202
Apr 11, 202554.2154.9854.1854.4454.441,825
Apr 10, 202554.0754.2553.9653.8153.81557
Apr 9, 202551.2151.6350.7251.1951.1917,475
Apr 8, 202552.4653.1252.4652.1552.151,513
Apr 7, 202550.9551.9749.8451.0451.0421,485
Apr 4, 202554.3654.3652.9553.4753.471,319
Apr 3, 202557.0857.0856.4556.4856.4827,497
Apr 2, 202557.6257.8257.4057.8757.874,539
Apr 1, 202557.6457.8557.6457.8557.851,727
Mar 31, 202557.2057.4356.9657.2357.23453
Mar 28, 202558.3758.5658.0857.9757.97129
Mar 27, 202558.5558.8458.4258.6258.629,488
Mar 26, 202559.2059.2059.0158.9658.96894
Mar 25, 202559.1059.1558.5059.1359.134,368
Mar 24, 202558.9959.0858.9058.9058.901,336
Mar 21, 202558.0958.8358.0958.3158.3110
Mar 20, 202559.8259.8259.4859.4159.4112
Mar 19, 202559.4559.6859.4559.7859.783,271
Mar 18, 202559.9159.9159.6259.6259.621,253
Mar 17, 202559.3859.6959.0159.6959.691,423
Mar 14, 202558.8559.0758.7858.8858.883,529
Mar 13, 202558.2358.4658.2358.2658.262,290
Mar 12, 202558.3458.5758.3458.3558.3599
Mar 11, 202558.2858.8657.9857.9857.982,824
Mar 10, 202559.1959.1958.6858.7858.78127,387
Mar 7, 202559.5959.7159.1859.1859.183,606
Mar 6, 202559.8059.8059.2959.9659.96654
Mar 5, 202558.8659.0258.6558.9758.978,661
Mar 4, 202557.6357.9157.1757.2757.277,616
Mar 3, 202559.2559.3258.7159.0459.04646
Feb 28, 202558.2858.3858.1558.2958.291,437
Feb 27, 202559.1259.3758.6258.6858.683,837
Feb 26, 202559.2559.2559.2259.3759.37118
Feb 25, 202558.5658.7458.3958.3958.39471
Feb 24, 202559.0359.2058.8158.7958.7911
Feb 21, 202559.9760.0459.4159.4059.40731
Feb 20, 202559.8559.8559.5359.4659.46190
Feb 19, 202559.2859.7759.2859.2959.291,521
Feb 18, 202560.0960.2960.0060.2960.292,170
Feb 17, 202560.0960.1559.9960.0760.07776
Feb 14, 202560.2860.5360.2860.1260.1211,970
Feb 13, 202559.0559.3159.0559.6259.6296
Feb 12, 202558.6558.6557.9458.4758.4769
Feb 11, 202558.7158.8658.5258.8658.861,770
Feb 10, 202559.0759.0758.6358.6358.6350
Feb 7, 202559.1259.1658.7158.6958.692,296
Feb 6, 202558.8658.9858.6659.0259.02816
Feb 5, 202558.2158.3658.2058.3758.37617
Feb 4, 202557.4757.9857.4757.9257.922,457
Feb 3, 202556.8957.1956.8157.6057.6060,800
Jan 31, 202558.0858.4458.0858.3658.367,321
Jan 30, 202558.2758.7058.0058.4658.46473
Jan 29, 202558.0158.0257.6457.9557.951,574
Jan 28, 202558.1458.1757.7257.7257.72761
Jan 27, 202558.1058.4657.9658.0858.083,209
Jan 24, 202558.5958.5958.3958.5258.52524
Jan 23, 202557.9357.9357.5957.8357.83454
Jan 22, 202558.3858.3858.0658.1058.1093
Jan 21, 202557.8258.3857.7258.3858.382,640
Jan 20, 202558.0258.0257.3858.0558.05352
Jan 17, 202557.2257.6157.2057.5457.5411,500
Jan 16, 202556.7556.8856.6456.8256.82237
Jan 15, 202556.2256.7456.2056.5056.5056
Jan 14, 202555.5356.0255.5355.8655.861,528
Jan 13, 202554.9455.1754.5355.1755.17486
Jan 10, 202555.0855.7954.9054.9054.902,343
Jan 9, 202555.2155.6655.2155.5955.59494
Jan 8, 202555.3155.3554.6555.1555.1548,278
Jan 7, 202555.5055.5555.2955.3555.356,745
Jan 6, 202554.9855.6354.9655.6755.67716
Jan 3, 202554.9755.0654.8154.8154.812,037
Jan 2, 202555.3155.7555.2755.2755.271,151
Dec 31, 202455.1855.1855.1855.2255.22-
Dec 30, 202455.4155.6554.9255.0155.01101
Dec 27, 202454.9155.8554.9055.6955.69646
Dec 24, 202455.9655.9655.9655.5955.598
Dec 23, 202455.4755.5755.4355.1955.192,684
Dec 20, 202454.8054.8054.8055.5855.582
Dec 19, 202455.5155.7555.4955.3255.32142
Dec 18, 202457.2757.2757.0657.0357.031,366
Dec 17, 202457.2857.5657.2457.2457.241,180
Dec 16, 202458.9158.9157.8857.7657.769,424
Dec 13, 202458.9158.9158.0258.1158.112,820
Dec 12, 202459.4359.4359.1058.9958.993,990
Dec 11, 202459.3559.4559.3459.5259.521,510
Dec 10, 202459.7860.0759.5459.5459.541,383
Dec 9, 202459.9160.4859.5060.2660.266,125
Dec 6, 202460.0560.0560.0559.6559.651
Dec 5, 202460.1160.2059.6659.6659.661,023
Dec 4, 202459.9960.3259.9960.3060.302,503
Dec 3, 202460.2860.6660.2860.5060.50928
Dec 2, 202460.2660.4760.2060.0660.06526
Nov 29, 202460.1060.1559.8860.1960.191,793
Nov 28, 202460.1060.1059.6959.9059.902
Nov 27, 202459.9159.9559.7959.8359.832,064
Nov 26, 202460.0660.0659.6759.6759.673,114
Nov 25, 202460.2260.3960.2160.2160.21319
Nov 22, 202459.7559.8359.6959.7259.725,433
Nov 21, 202459.0959.3659.0859.4959.491,109
Nov 20, 202459.1559.2858.9058.8558.858,180
Nov 19, 202459.2659.4058.6558.9058.909,101
Nov 18, 202458.4658.8558.4458.9458.943,664
Nov 15, 202458.5658.8158.5658.6058.60188
Nov 14, 202458.8459.0558.7258.9858.98815
Nov 13, 202459.0059.1859.0059.0859.0812,542
Nov 12, 202459.8859.8859.2759.2759.273,047
Nov 11, 202461.0661.0660.6060.6060.601,096
Nov 8, 202461.6761.6760.9560.9560.952,366
Nov 7, 202461.8462.3261.8462.1562.152,065
Nov 6, 202462.0662.2261.1561.1561.151,419
Nov 5, 202461.0661.3661.0661.3661.363,166
Nov 4, 202461.4361.4361.0061.0661.062,675
Nov 1, 202461.0061.1461.0061.0661.0632
Oct 31, 202461.4261.4260.9960.8560.85830
Oct 30, 202461.6861.8161.4461.6061.602,927
Oct 29, 202461.6762.0661.6761.6761.672,170
Oct 28, 202461.5761.8261.2861.8761.879,003
Oct 25, 202461.7761.8061.5561.7161.711,166
Oct 24, 202461.8362.2361.6661.4261.42643
Oct 23, 202462.4562.4761.8861.9561.95332
Oct 22, 202462.3262.6862.2862.3262.321,256
Oct 21, 202463.1863.4962.6362.6362.631,190
Oct 18, 202463.0463.2463.0463.2163.2146
Oct 17, 202462.6362.9262.6362.7662.76844
Oct 16, 202462.9262.9262.7662.8762.87384
Oct 15, 202463.1863.1862.7162.9962.99731
Oct 14, 202462.9762.9762.7562.9762.9712,289
Oct 11, 202462.6963.1362.4863.0863.083,111
Oct 10, 202462.4262.5562.3062.6062.6083
Oct 9, 202462.1062.2162.0662.4662.461,110
Oct 8, 202462.5862.8562.0062.0062.001,856
Oct 7, 202462.9763.3862.9763.0863.084,857
Oct 4, 202463.2663.3963.0563.0563.052,223
Oct 3, 202463.9763.9763.0963.1663.16786
Oct 2, 202464.0364.2564.0364.2164.216,280
Oct 1, 202464.4064.5364.1164.1164.113,657
Sep 30, 202464.9265.0064.3364.3264.3279,051
Sep 27, 202465.0065.0764.6264.9864.98153,548
Sep 26, 202464.5764.5764.1964.5764.57156,307
Sep 25, 202463.2763.5963.2263.2563.252,446
Sep 24, 202463.0563.1362.7463.1363.131,853
Sep 23, 202461.4662.0461.4662.0662.06947
Sep 20, 202462.0262.2161.4661.4961.4928
Sep 19, 202462.0562.2862.0562.2162.2147
Sep 18, 202460.9860.9860.8360.8960.89513
Sep 17, 202461.2861.3961.2761.3961.392,364
Sep 16, 202460.8660.8660.8160.7260.72106
Sep 13, 202460.4860.4860.4860.7460.742
Sep 12, 202459.7659.7659.7659.7659.76577
Sep 11, 202459.1259.2458.1058.4458.441,326
Sep 10, 202459.0159.0758.6558.6758.674,039
Sep 9, 202458.8658.8658.7958.9158.912,256
Sep 6, 202459.1659.2558.7158.4758.47345
Sep 5, 202459.5459.5459.5459.2659.26266
Sep 4, 202459.7759.8359.5959.7559.754,798
Sep 3, 202460.8060.8060.1460.1460.141,753
Sep 2, 202461.1561.4161.1261.3261.32503
Aug 30, 202461.4961.5561.1761.1761.17182
Aug 29, 202461.2261.2660.9061.2661.262,198
Aug 28, 202461.2361.2561.0460.9760.971,020
Aug 27, 202461.3861.5961.1761.1761.175,191
Aug 23, 202460.5061.1560.3961.1561.151,341
Aug 22, 202460.5460.5860.3260.1060.101,918
Aug 21, 202459.9660.0559.7360.2860.282,270
Aug 20, 202459.7160.0159.6559.6559.651,666
Aug 19, 202459.0559.6859.0559.7259.721,671
Aug 16, 202459.0059.0058.8258.8958.8914,922
Aug 15, 202458.6858.7057.9858.7158.711,878
Aug 14, 202458.2458.2457.9058.0358.0335,687
Aug 13, 202458.1258.1457.6258.1258.121,924
Aug 12, 202457.9157.9957.5757.8457.84695
Aug 9, 202457.7757.9957.4357.7957.794,815
Aug 8, 202456.9557.6156.8157.6157.6129,393
Aug 7, 202457.8758.1157.7557.9457.941,442
Aug 6, 202457.3057.4857.0257.2857.289,307
Aug 5, 202457.1157.1156.8757.0857.081,303
Aug 2, 202459.2459.2457.9857.9457.94379
Aug 1, 202460.4660.4860.0359.5159.51104
Jul 31, 202460.0260.5460.0260.5160.511,623
Jul 30, 202459.6059.7259.5059.5059.50794
Jul 29, 202459.7160.1759.5059.6059.60822
Jul 26, 202459.1559.6859.1559.6059.6010,222
Jul 25, 202458.6258.6258.4059.1159.117
Jul 24, 202459.5659.6259.4659.5159.513,520
Jul 23, 202459.5159.7359.3859.3859.38860
Jul 22, 202459.5959.8159.5959.6059.6079
Jul 19, 202459.7859.7859.4359.3859.3883,466
Jul 18, 202460.8160.8160.4660.4660.462,318
Jul 17, 202460.7361.0260.5560.8760.871,552
Jul 16, 202460.1060.5560.0460.5560.5511,364
Jul 15, 202460.7060.8560.3360.4960.4913,437
Jul 12, 202460.3860.7560.2560.7560.752,744
Jul 11, 202459.5860.0759.3960.0860.08825
Jul 10, 202458.9659.0158.6559.2159.215,762
Jul 9, 202459.2259.2258.7658.7658.762,106
Jul 8, 202459.1359.3058.8959.0659.061,446
Jul 5, 202459.2159.4758.9259.0859.081,216
Jul 4, 202459.2259.3359.0859.2859.284,884
Jul 3, 202458.9459.0358.5658.9958.997,886
Jul 2, 202457.6657.9757.6657.8157.818,855
Jul 1, 202458.7358.9858.0858.1158.116,850
Jun 28, 202458.7958.7958.5858.5858.581,203
Jun 27, 202458.7958.7958.5458.5458.5448
Jun 26, 202458.5658.8458.4258.5158.51679
Jun 25, 202459.1759.3558.7658.7658.765,231
Jun 24, 202458.6259.2858.6259.1659.16545
Jun 21, 202458.8458.8458.5158.5358.5384
Jun 20, 202459.0859.2059.0259.1059.101,468
Jun 19, 202458.7058.7658.6858.6558.651,123
Jun 18, 202458.7858.7958.5158.5558.556,056
Jun 17, 202458.0758.3157.9158.1658.167,399
Jun 14, 202458.3858.7358.1958.3158.316,564
Jun 13, 202459.2459.4558.7858.8358.836,227
Jun 12, 202460.0860.0859.2659.8559.851,951
Jun 11, 202458.9559.5458.9558.9658.961,681
Jun 10, 202459.4559.5459.3859.5559.555,872
Jun 7, 202460.4160.6659.7059.7059.70225
Jun 6, 202460.2260.2360.1660.2860.282,119
Jun 5, 202459.7359.8759.7359.8359.83408
Jun 4, 202459.8460.5759.6659.6659.6615,906
Jun 3, 202460.8161.1260.6560.5860.58511
May 31, 202460.5060.7660.2160.2160.21141
May 30, 202460.3860.3859.6560.4760.471,487
May 29, 202460.6960.6960.1760.2260.2283,024
May 28, 202461.4761.5061.1161.2061.20114,598
May 24, 202460.9761.1160.7361.1361.13457
May 23, 202461.1761.3560.8660.8660.862,404
May 22, 202461.8161.8361.1261.1261.121,206
May 21, 202462.1562.1861.8762.0362.031,426
May 20, 202461.9862.2961.9862.2662.263,002
May 17, 202461.1961.8861.1961.6761.675,535
May 16, 202461.5661.6061.4061.3861.381,043
May 15, 202461.4361.5161.2161.5161.516,265
May 14, 202461.0761.2960.6561.1361.136,811
May 13, 202460.9661.1760.8760.9660.965,852
May 10, 202461.3861.3860.9461.0461.04652,447
May 9, 202460.1260.8660.1260.8160.81560
May 8, 202460.3760.5060.1860.2760.274,647
May 7, 202460.2760.5560.1460.5560.55463
May 3, 202459.1959.8559.1959.5659.562,757
May 2, 202459.4459.4458.7458.8058.801,386
May 1, 202458.6958.9058.4058.7358.73114
Apr 30, 202459.8059.9059.1659.1659.162,893
Apr 29, 202459.6759.7959.4959.7959.798,887
Apr 26, 202459.1259.4759.0059.1759.1713,546
Apr 25, 202458.7958.8158.1958.5458.54513
Apr 24, 202458.8158.9758.6158.6558.65786
Apr 23, 202458.5258.8558.4758.7658.762,366
Apr 22, 202458.9859.1658.6458.6558.652,185
Apr 19, 202458.7759.2858.6759.0759.07661
Apr 18, 202459.1559.2259.0859.2259.22366
Apr 17, 202459.2059.2258.7259.0159.012,355

Related Tickers