UK markets close in 22 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
94.43+0.11 (+0.12%)
As of 03:09PM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202494.2994.4394.0094.4394.433,895
01 Jul 202494.8094.8094.2294.3294.3280,457
28 Jun 202494.8594.8594.7794.7794.7716,849
27 Jun 202494.3694.3694.3694.3694.36-
26 Jun 202494.7694.7694.0094.1494.1413,011
25 Jun 202494.3394.3894.2094.3894.38480
24 Jun 202494.2294.6394.2294.6494.6411,060
21 Jun 202494.0894.1094.0094.0094.0011,843
20 Jun 202494.7694.8294.6894.6994.698,532
19 Jun 202494.5294.5294.5294.5294.5216,597
18 Jun 202494.4194.4194.3694.3594.35334
17 Jun 202493.6793.7893.4593.7193.7114,550
14 Jun 202493.8793.9293.8793.4793.47748
13 Jun 202494.3094.3094.1293.7493.7464
12 Jun 202493.4894.4993.4894.4994.4948,196
11 Jun 202493.0693.0692.6393.0093.002,530
10 Jun 202493.0693.3292.8993.3293.325,272
07 Jun 202493.8093.8093.2993.4993.499,154
06 Jun 202493.7193.7193.7193.6493.6470
05 Jun 202493.1993.1993.1993.1993.1959,549
04 Jun 202492.5492.5492.1792.1792.1710,699
03 Jun 202492.7292.7292.7292.4592.45247
31 May 202491.7291.9991.4691.4691.4610,648
30 May 202491.9191.9191.9191.9191.91-
29 May 202492.3392.3391.9391.9391.9322,753
28 May 202493.1893.1893.0892.8992.894,129
24 May 202492.1892.8792.1892.8792.875,317
23 May 202493.3593.3592.9392.9392.937,696
22 May 202493.0193.0693.0093.0493.044,283
22 May 20240.3554 Dividend
21 May 202493.4993.4993.4993.4993.13-
20 May 202493.7393.7393.7393.7393.37-
17 May 202493.1993.2593.1993.2592.902,168
16 May 202493.6293.6293.4593.6293.264,062
15 May 202492.5292.9092.4293.2192.8613,144
14 May 202491.9092.1591.7592.0491.6911,709
13 May 202491.9992.0991.9991.8991.552,079
10 May 202491.9691.9691.9691.8691.5160
09 May 202491.5891.5891.5891.5891.232,442
08 May 202491.2191.2191.2191.2190.8631,959
07 May 202491.4191.4191.4191.4191.062,140
03 May 202490.1690.1690.1690.1689.8228,014
02 May 202488.7988.7988.7988.7988.45-
01 May 202488.4288.5088.4088.3187.971,400
30 Apr 202489.8489.8689.6989.2888.946,729
29 Apr 202489.6889.7089.6889.7089.3623,022
26 Apr 202489.3489.3589.2889.4789.13813
25 Apr 202487.8987.8987.8988.1787.832,202
24 Apr 202489.4389.4388.9088.9088.5723,590
23 Apr 202489.0289.0288.2289.0288.682,562
22 Apr 202487.5687.7987.5587.5787.246,254
19 Apr 202487.2787.8687.2787.6487.3110,284
18 Apr 202488.1288.4388.1288.3988.054,759
17 Apr 202488.2088.7088.0788.0787.749,890
16 Apr 202488.4588.5688.2488.3788.0320,641
15 Apr 202490.1990.4989.8789.8889.54177,027
12 Apr 202490.9791.0490.1990.1089.7613,305
11 Apr 202490.5090.5090.1190.2789.9317,657
10 Apr 202490.3391.7190.3390.4690.123,886
09 Apr 202491.4391.4391.4390.9790.62603
08 Apr 202491.1591.5391.1091.5391.1837,125
05 Apr 202490.5991.1290.5991.1590.801,601
04 Apr 202492.0492.0492.0492.0491.6913,635
03 Apr 202491.1891.7491.1791.6791.3214,572
02 Apr 202492.0892.0890.9091.0790.7214,994
28 Mar 202492.0892.0892.0892.1691.818,108
27 Mar 202491.6891.8691.6791.7691.4161,983
26 Mar 202491.7991.7991.7691.7691.4159,423
25 Mar 202491.6691.7091.5691.7091.35117,520
22 Mar 202491.7091.7091.7091.7091.3530,324
21 Mar 202492.3292.3292.1792.2491.891,534
20 Mar 202490.8190.9090.8190.9090.552,446
19 Mar 202490.2590.7290.2590.7290.385,216
18 Mar 202490.3290.7790.3290.6390.283,981
15 Mar 202490.4990.5789.9989.9989.653,236
14 Mar 202490.5690.5690.5690.5690.22-
13 Mar 202490.9391.0390.9290.9690.62462
12 Mar 202490.2890.7790.2890.6690.3214,946
11 Mar 202490.1390.1389.9289.9989.6512,987
08 Mar 202490.7990.7990.7990.7990.4417,245
07 Mar 202490.6890.6890.6190.6190.274,587
06 Mar 202489.4589.8989.4589.8989.5552,220
05 Mar 202489.6189.7289.3089.3088.965,517
04 Mar 202489.8689.8689.8689.8689.52-
01 Mar 202489.3389.4589.3089.6389.2924,480
29 Feb 202488.8288.8988.8188.8988.556,630
28 Feb 202488.8588.8588.8588.8988.551
27 Feb 202488.9889.0488.9388.9588.616,540
26 Feb 202489.1089.1089.0489.0488.7014,031
23 Feb 202489.0389.3588.9789.1488.813,067
22 Feb 202488.6088.8288.6088.8288.4811,256
21 Feb 202487.2987.3587.2287.3086.9781,491
21 Feb 20240.5723 Dividend
20 Feb 202488.2288.2388.0088.0087.1011,181
19 Feb 202488.4788.5288.4788.5087.591,721
16 Feb 202488.8888.8888.4988.7287.819,168
15 Feb 202488.2088.2088.2088.2087.29-
14 Feb 202487.2687.2987.2587.5186.6214,049
13 Feb 202488.1988.1988.1987.3186.4112
12 Feb 202488.3088.5888.2888.6087.698,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...