LSE - Delayed Quote USD

Xtrackers MSCI World Swap UCITS ETF 1C (XMWD.L)

122.71
+1.60
+(1.32%)
At close: June 2 at 4:03:53 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025122.18122.18122.18122.18122.18-
Jun 2, 2025120.73121.34120.73121.28121.281,323
May 30, 2025121.22121.24121.00121.11121.111,196
May 29, 2025121.97121.97121.97121.36121.3662
May 28, 2025121.34121.34121.00121.00121.00526
May 27, 2025121.05121.20120.89121.26121.264,950
May 23, 2025120.07120.08118.14119.21119.217,178
May 22, 2025119.98119.98119.56119.82119.822,427
May 21, 2025121.14121.57120.78121.53121.5328,695
May 20, 2025121.38121.57121.37121.57121.572,991
May 19, 2025120.23121.23120.07121.14121.1425,708
May 16, 2025120.71121.00120.65120.79120.7910,436
May 15, 2025119.52119.76119.48120.28120.28688
May 14, 2025120.02120.23119.96120.06120.066,371
May 13, 2025118.76120.00118.76119.99119.999,482
May 12, 2025118.59118.92118.20118.57118.575,331
May 9, 2025116.76116.80116.38116.35116.352,590
May 8, 2025116.27116.91116.25116.63116.6315,797
May 7, 2025115.89115.89115.45115.45115.4514,172
May 6, 2025115.50116.03115.50116.03116.0321,191
May 2, 2025115.65116.51115.55116.29116.2933,557
May 1, 2025115.71115.71115.71115.71115.71-
Apr 30, 2025114.24114.25112.25113.43113.437,257
Apr 29, 2025113.83114.08113.56113.98113.985,155
Apr 28, 2025113.32113.89113.32113.08113.082,437
Apr 25, 2025113.40113.41112.53112.80112.806,516
Apr 24, 2025110.50112.10110.29112.06112.064,584
Apr 23, 2025110.84111.89110.84111.29111.2911,565
Apr 22, 2025108.27108.27107.77109.07109.076,391
Apr 17, 2025109.36109.62108.89108.89108.895,874
Apr 16, 2025109.97109.97109.74109.95109.954,541
Apr 15, 2025109.84110.76109.84110.75110.7513,671
Apr 14, 2025110.39110.81110.16110.01110.012,384
Apr 11, 2025107.20107.79106.56106.80106.805,661
Apr 10, 2025109.91109.91106.62106.62106.6213,826
Apr 9, 2025101.43102.0799.72101.54101.546,805
Apr 8, 2025104.03105.18103.59104.51104.5117,208
Apr 7, 202598.49102.7898.40100.58100.5821,721
Apr 4, 2025109.58109.58105.15105.26105.2611,881
Apr 3, 2025111.92111.94110.78110.93110.931,526
Apr 2, 2025114.43114.43114.43114.43114.43-
Apr 1, 2025113.49113.87113.13114.10114.10494
Mar 31, 2025112.58112.71112.19112.58112.582,460
Mar 28, 2025115.02115.18114.11113.68113.686,946
Mar 27, 2025115.76116.09115.50115.78115.781,656
Mar 26, 2025117.09117.09117.06116.27116.271,713
Mar 25, 2025116.60117.06116.50117.07117.0715,029
Mar 24, 2025116.63116.87116.63116.70116.709,356
Mar 21, 2025114.53114.53114.53115.04115.04210
Mar 20, 2025116.11116.14114.80115.48115.483,907
Mar 19, 2025114.66115.56114.63115.53115.536,893
Mar 18, 2025115.66115.82114.66114.87114.8712,982
Mar 17, 2025114.12114.57114.12115.15115.152,015
Mar 14, 2025113.43113.76113.43114.13114.134,602
Mar 13, 2025113.16113.72112.75112.63112.634,410
Mar 12, 2025113.31114.47113.31114.00114.008,069
Mar 11, 2025114.14114.35112.69112.95112.9530,090
Mar 10, 2025115.81115.81114.29114.32114.329,454
Mar 7, 2025116.43116.64115.89115.35115.3519,340
Mar 6, 2025117.30117.30117.29117.47117.474,226
Mar 5, 2025117.38117.44116.93116.61116.618,519
Mar 4, 2025117.64117.64115.57115.43115.431,190
Mar 3, 2025119.05119.90118.93119.14119.1414,086
Feb 28, 2025117.39117.95117.36117.54117.5411,744
Feb 27, 2025118.52119.06118.52119.06119.0652,876
Feb 26, 2025119.35120.00119.35119.90119.903,866
Feb 25, 2025119.50119.60118.44118.42118.4235,170
Feb 24, 2025120.43120.43120.11119.81119.815,327
Feb 21, 2025121.55121.67121.55121.04121.041,536
Feb 20, 2025121.73121.80121.11121.21121.214,019
Feb 19, 2025121.54121.65121.42121.65121.6553,927
Feb 18, 2025121.74121.74121.74121.89121.8922
Feb 17, 2025121.85121.88121.85121.99121.99880
Feb 14, 2025121.78121.78121.61121.63121.632,183
Feb 13, 2025120.49120.49120.07121.12121.123,904
Feb 12, 2025120.42120.43119.95119.60119.604,758
Feb 11, 2025119.92120.24119.84120.28120.281,284
Feb 10, 2025119.92119.92119.92120.10120.10150
Feb 7, 2025120.52120.70120.11119.64119.643,187
Feb 6, 2025120.41120.41120.41120.43120.43505
Feb 5, 2025119.02119.49119.02119.57119.575,273
Feb 4, 2025118.62119.27118.62119.50119.502,769
Feb 3, 2025117.27118.56117.27118.57118.572,899
Jan 31, 2025120.57120.61120.57120.78120.781,386
Jan 30, 2025119.90119.98119.90119.95119.952,012
Jan 29, 2025119.83119.87119.71119.43119.435,670
Jan 28, 2025119.42119.54119.40119.22119.227,375
Jan 27, 2025118.50118.70118.22118.54118.543,438
Jan 24, 2025120.56120.56120.56120.65120.652,210
Jan 23, 2025119.62119.62119.62120.01120.011,025
Jan 22, 2025119.46119.86119.46119.81119.811,505
Jan 21, 2025118.65118.78118.53118.82118.822,697
Jan 20, 2025118.00118.03117.77118.63118.6311,134
Jan 17, 2025117.34117.98117.34118.08118.081,470
Jan 16, 2025117.45117.45116.78117.11117.115,982
Jan 15, 2025116.51116.89116.51116.53116.534,724
Jan 14, 2025115.25115.25114.84114.70114.704,111
Jan 13, 2025114.11114.11113.83113.88113.88191
Jan 10, 2025115.00115.00114.90114.44114.441,271
Jan 9, 2025116.28116.28116.19116.14116.143,636
Jan 8, 2025115.76115.76115.76116.11116.11860
Jan 7, 2025117.36117.74116.98117.04117.0416,351
Jan 6, 2025116.80117.02116.72118.01118.015,774
Jan 3, 2025115.68115.68115.68116.21116.21228
Jan 2, 2025116.18116.32115.88115.86115.862,445
Dec 31, 2024116.27116.27116.27116.27116.27-
Dec 30, 2024116.73116.73115.56115.75115.756,381
Dec 27, 2024117.80117.80116.79116.97116.97780
Dec 24, 2024117.08117.08117.08116.93116.93187
Dec 23, 2024116.60116.60115.82116.07116.072,977
Dec 20, 2024114.72115.82114.16116.37116.376,068
Dec 19, 2024115.80116.16115.80116.00116.002,078
Dec 18, 2024118.97119.10118.84118.93118.931,490
Dec 17, 2024118.95118.95118.86118.86118.861,530
Dec 16, 2024119.28119.28119.28119.27119.2765
Dec 13, 2024119.34119.51118.79118.82118.821,152
Dec 12, 2024119.79119.79119.56119.62119.62784
Dec 11, 2024119.00119.81119.00119.81119.813,165
Dec 10, 2024119.40119.52119.27119.27119.2734,682
Dec 9, 2024120.34120.38119.94119.94119.9419,924
Dec 6, 2024119.95119.96119.95120.21120.2114,501
Dec 5, 2024120.04120.17120.04120.17120.1716,435
Dec 4, 2024119.54119.84119.50119.84119.8440,695
Dec 3, 2024119.43119.46119.20119.26119.2621,488
Dec 2, 2024118.68118.96118.61119.00119.0012,766
Nov 29, 2024118.47118.47118.41118.86118.863,513
Nov 28, 2024118.21118.39118.21118.35118.351,980
Nov 27, 2024118.04118.19117.92117.98117.983,549
Nov 26, 2024117.71117.95117.71117.95117.951,095
Nov 25, 2024117.93118.30117.93117.96117.969,673
Nov 22, 2024116.76117.14116.69117.23117.2316,333
Nov 21, 2024116.50116.50116.18116.86116.8610,750
Nov 20, 2024116.70116.72115.69115.50115.508,242
Nov 19, 2024116.32116.33115.38116.18116.1858,035
Nov 18, 2024115.67115.75115.59116.19116.194,289
Nov 15, 2024116.11116.47116.09115.79115.7915,995
Nov 14, 2024117.46117.46117.46117.46117.46-
Nov 13, 2024117.20117.62117.20117.47117.4712,329
Nov 12, 2024117.96118.01117.44117.44117.4426,583
Nov 11, 2024118.30118.42118.22118.31118.3116,063
Nov 8, 2024118.08118.08117.54117.96117.9628,908
Nov 7, 2024117.30117.41117.30117.80117.801,346
Nov 6, 2024116.63117.09115.99116.39116.393,945
Nov 5, 2024114.03114.81114.03114.79114.794,046
Nov 4, 2024114.43114.43114.23114.07114.0710,394
Nov 1, 2024113.75114.57113.75114.35114.3511,340
Oct 31, 2024114.58114.58114.57113.86113.861,830
Oct 30, 2024115.78115.78115.78115.78115.78-
Oct 29, 2024115.74115.74115.74115.74115.74-
Oct 28, 2024115.86115.86115.77115.91115.912,455
Oct 25, 2024115.46115.96115.41115.91115.9110,537
Oct 24, 2024115.76115.82115.76115.29115.2979
Oct 23, 2024115.65115.65115.65115.29115.29255
Oct 22, 2024116.06116.06116.02115.97115.971,513
Oct 21, 2024116.38116.39116.30115.96115.964,770
Oct 18, 2024116.64116.64116.64116.81116.811,473
Oct 17, 2024116.45116.52116.45116.69116.691,164
Oct 16, 2024116.08116.08116.08116.08116.08-
Oct 15, 2024116.90116.90116.49116.40116.401,806
Oct 14, 2024116.21116.67116.21116.67116.674,636
Oct 11, 2024115.50115.50115.43116.16116.16870
Oct 10, 2024115.68115.68115.29115.53115.536,503
Oct 9, 2024114.78115.40114.78115.49115.491,343
Oct 8, 2024114.57114.75114.57114.86114.8655,156
Oct 7, 2024114.95115.02114.53115.04115.043,612
Oct 4, 2024114.69114.82114.49114.47114.476,109
Oct 3, 2024114.28114.28114.28114.28114.28-
Oct 2, 2024114.54114.71114.54114.92114.923,057
Oct 1, 2024115.74115.74114.54114.71114.7112,368
Sep 30, 2024115.63115.73115.48115.46115.467,264
Sep 27, 2024115.53115.97115.53115.94115.942,944
Sep 26, 2024116.03116.03115.84115.70115.70922
Sep 25, 2024115.05115.29115.03115.10115.103,146
Sep 24, 2024114.96115.10114.72114.99114.991,648
Sep 23, 2024114.73114.73114.60114.78114.781,687
Sep 20, 2024114.68114.68114.52113.97113.971,235
Sep 19, 2024114.31114.31114.29114.88114.882,491
Sep 18, 2024113.31113.37113.31113.07113.073,022
Sep 17, 2024113.72113.72113.72113.61113.613,506
Sep 16, 2024112.98113.10112.97112.90112.907,790
Sep 13, 2024112.59112.59112.59113.06113.061,015
Sep 12, 2024111.70111.70111.70111.70111.70-
Sep 11, 2024110.33110.53109.07109.42109.4233,812
Sep 10, 2024110.01110.30110.01110.11110.111,145
Sep 9, 2024109.73110.02109.73109.93109.932,093
Sep 6, 2024110.32110.32110.32109.24109.24285
Sep 5, 2024111.19111.19111.12110.67110.67295
Sep 4, 2024111.67111.67111.67111.36111.361,090
Sep 3, 2024113.42113.42113.40112.18112.181,476
Sep 2, 2024113.22113.22113.22113.68113.68316
Aug 30, 2024113.42113.42113.42112.96112.961,092
Aug 29, 2024112.77112.77112.77113.50113.50120
Aug 28, 2024112.75112.75112.75112.75112.75-
Aug 27, 2024112.90112.90112.90113.20113.201,026
Aug 23, 2024112.70113.43112.70113.39113.394,156
Aug 22, 2024112.89112.89112.89112.56112.56129
Aug 21, 2024112.66112.66112.60112.69112.69583
Aug 20, 2024112.53112.64112.21112.13112.139,708
Aug 19, 2024111.51112.05111.37112.02112.029,560
Aug 16, 2024111.39111.39110.80111.07111.072,694
Aug 15, 2024109.52109.69109.48110.79110.7912,715
Aug 14, 2024109.03109.03108.80109.14109.142,652
Aug 13, 2024107.63108.27107.63108.22108.223,600
Aug 12, 2024107.11107.30107.11107.10107.1020,794
Aug 9, 2024106.61106.90106.61106.69106.69450
Aug 8, 2024105.49105.49104.46106.17106.17267
Aug 7, 2024105.22106.61105.22106.37106.377,561
Aug 6, 2024105.00105.00104.90104.90104.90637
Aug 5, 2024102.33103.80102.03104.21104.211,221
Aug 2, 2024107.44107.54107.43106.13106.13497
Aug 1, 2024110.88110.88109.49109.40109.4016,222
Jul 31, 2024110.10110.94110.10110.78110.787,436
Jul 30, 2024109.04109.04109.04109.04109.04-
Jul 29, 2024109.59109.63109.59109.32109.32139
Jul 26, 2024109.21109.21109.21109.21109.21-
Jul 25, 2024108.68108.68108.37108.94108.946,081
Jul 24, 2024110.35110.35109.51109.56109.562,114
Jul 23, 2024111.19111.19111.19111.44111.441,032
Jul 22, 2024110.50110.78110.50110.75110.75253
Jul 19, 2024110.49110.72110.44110.28110.28603
Jul 18, 2024112.04112.05112.04111.19111.19240
Jul 17, 2024112.43112.43112.04112.08112.087,977
Jul 16, 2024112.73112.73112.58112.73112.73510
Jul 15, 2024112.89113.06112.66112.93112.932,945
Jul 12, 2024111.90112.86111.90112.81112.811,114
Jul 11, 2024111.88111.88111.88111.88111.88-
Jul 10, 2024111.62111.62111.62111.62111.62-
Jul 9, 2024111.19111.19111.19111.00111.0043
Jul 8, 2024111.11111.11111.11111.14111.1412
Jul 5, 2024110.84110.84110.56110.79110.792,133
Jul 4, 2024110.59110.59110.59110.69110.694,069
Jul 3, 2024110.05110.37110.05110.29110.293,056
Jul 2, 2024108.79109.25108.70109.25109.255,234
Jul 1, 2024109.20109.34108.86108.97108.978,684
Jun 28, 2024109.53109.67109.44109.50109.504,354
Jun 27, 2024109.01109.01109.01109.09109.09120
Jun 26, 2024109.60109.60109.60108.86108.86152
Jun 25, 2024108.84108.97108.84109.01109.01340
Jun 24, 2024109.40109.40109.40109.40109.40-
Jun 21, 2024108.85108.89108.85108.75108.75253
Jun 20, 2024109.74109.74109.43109.44109.44316
Jun 19, 2024109.42109.42109.37109.29109.292,525
Jun 18, 2024109.07109.07109.07109.07109.07-
Jun 17, 2024108.30108.32108.05108.36108.361,724
Jun 14, 2024108.52108.52107.84108.00108.005,500
Jun 13, 2024108.95108.95108.34108.36108.362,309
Jun 12, 2024107.98109.46107.98109.34109.342,448
Jun 11, 2024107.45107.65107.45107.51107.511,689
Jun 10, 2024107.51107.51107.51107.81107.816,346
Jun 7, 2024107.78108.05107.78108.03108.031,278
Jun 6, 2024108.33108.33108.15108.24108.243,223
Jun 5, 2024107.40107.40107.40107.66107.66100
Jun 4, 2024106.67106.67106.38106.63106.631,039

Related Tickers