Xtrackers MSCI World Materials UCITS ETF 1C (XDWM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:30PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 58.62 | 58.98 | 58.62 | 58.98 | 58.98 | 527 |
| 21 Jun 2024 | 58.84 | 58.84 | 58.51 | 58.53 | 58.53 | 84 |
| 20 Jun 2024 | 59.08 | 59.20 | 59.02 | 59.10 | 59.10 | 1,468 |
| 19 Jun 2024 | 58.70 | 58.76 | 58.68 | 58.65 | 58.65 | 1,123 |
| 18 Jun 2024 | 58.78 | 58.79 | 58.51 | 58.55 | 58.55 | 6,056 |
| 17 Jun 2024 | 58.07 | 58.31 | 57.91 | 58.16 | 58.16 | 7,399 |
| 14 Jun 2024 | 58.38 | 58.73 | 58.19 | 58.31 | 58.31 | 6,564 |
| 13 Jun 2024 | 59.24 | 59.45 | 58.78 | 58.83 | 58.83 | 6,227 |
| 12 Jun 2024 | 60.08 | 60.08 | 59.26 | 59.85 | 59.85 | 1,951 |
| 11 Jun 2024 | 58.95 | 59.54 | 58.95 | 58.96 | 58.96 | 1,681 |
| 10 Jun 2024 | 59.45 | 59.54 | 59.38 | 59.55 | 59.55 | 5,872 |
| 07 Jun 2024 | 60.41 | 60.66 | 59.70 | 59.70 | 59.70 | 225 |
| 06 Jun 2024 | 60.22 | 60.23 | 60.16 | 60.28 | 60.28 | 2,119 |
| 05 Jun 2024 | 59.73 | 59.87 | 59.73 | 59.83 | 59.83 | 408 |
| 04 Jun 2024 | 59.84 | 60.57 | 59.66 | 59.66 | 59.66 | 15,906 |
| 03 Jun 2024 | 60.81 | 61.12 | 60.65 | 60.58 | 60.58 | 511 |
| 31 May 2024 | 60.50 | 60.76 | 60.21 | 60.21 | 60.21 | 141 |
| 30 May 2024 | 60.38 | 60.38 | 59.65 | 60.47 | 60.47 | 1,487 |
| 29 May 2024 | 60.69 | 60.69 | 60.17 | 60.22 | 60.22 | 83,024 |
| 28 May 2024 | 61.47 | 61.50 | 61.11 | 61.20 | 61.20 | 114,598 |
| 24 May 2024 | 60.97 | 61.11 | 60.73 | 61.13 | 61.13 | 457 |
| 23 May 2024 | 61.17 | 61.35 | 60.86 | 60.86 | 60.86 | 2,404 |
| 22 May 2024 | 61.81 | 61.83 | 61.12 | 61.12 | 61.12 | 1,206 |
| 21 May 2024 | 62.15 | 62.18 | 61.87 | 62.03 | 62.03 | 1,426 |
| 20 May 2024 | 61.98 | 62.29 | 61.98 | 62.26 | 62.26 | 3,002 |
| 17 May 2024 | 61.19 | 61.88 | 61.19 | 61.67 | 61.67 | 5,535 |
| 16 May 2024 | 61.56 | 61.60 | 61.40 | 61.38 | 61.38 | 1,043 |
| 15 May 2024 | 61.43 | 61.51 | 61.21 | 61.51 | 61.51 | 6,265 |
| 14 May 2024 | 61.07 | 61.29 | 60.65 | 61.13 | 61.13 | 6,811 |
| 13 May 2024 | 60.96 | 61.17 | 60.87 | 60.96 | 60.96 | 5,852 |
| 10 May 2024 | 61.38 | 61.38 | 60.94 | 61.04 | 61.04 | 652,447 |
| 09 May 2024 | 60.12 | 60.86 | 60.12 | 60.81 | 60.81 | 560 |
| 08 May 2024 | 60.37 | 60.50 | 60.18 | 60.27 | 60.27 | 4,647 |
| 07 May 2024 | 60.27 | 60.55 | 60.14 | 60.55 | 60.55 | 463 |
| 03 May 2024 | 59.19 | 59.85 | 59.19 | 59.56 | 59.56 | 2,757 |
| 02 May 2024 | 59.44 | 59.44 | 58.74 | 58.80 | 58.80 | 1,386 |
| 01 May 2024 | 58.69 | 58.90 | 58.40 | 58.73 | 58.73 | 114 |
| 30 Apr 2024 | 59.80 | 59.90 | 59.16 | 59.16 | 59.16 | 2,893 |
| 29 Apr 2024 | 59.67 | 59.79 | 59.49 | 59.79 | 59.79 | 8,887 |
| 26 Apr 2024 | 59.12 | 59.47 | 59.00 | 59.17 | 59.17 | 13,546 |
| 25 Apr 2024 | 58.79 | 58.81 | 58.19 | 58.54 | 58.54 | 513 |
| 24 Apr 2024 | 58.81 | 58.97 | 58.61 | 58.65 | 58.65 | 786 |
| 23 Apr 2024 | 58.52 | 58.85 | 58.47 | 58.76 | 58.76 | 2,366 |
| 22 Apr 2024 | 58.98 | 59.16 | 58.64 | 58.65 | 58.65 | 2,185 |
| 19 Apr 2024 | 58.77 | 59.28 | 58.67 | 59.07 | 59.07 | 661 |
| 18 Apr 2024 | 59.15 | 59.22 | 59.08 | 59.22 | 59.22 | 366 |
| 17 Apr 2024 | 59.20 | 59.22 | 58.72 | 59.01 | 59.01 | 2,355 |
| 16 Apr 2024 | 58.70 | 58.92 | 58.48 | 58.64 | 58.64 | 2,158 |
| 15 Apr 2024 | 60.03 | 60.27 | 59.99 | 59.78 | 59.78 | 1,704 |
| 12 Apr 2024 | 60.54 | 60.77 | 60.19 | 60.17 | 60.17 | 3,626 |
| 11 Apr 2024 | 60.69 | 60.69 | 60.03 | 60.13 | 60.13 | 93,614 |
| 10 Apr 2024 | 61.50 | 61.51 | 60.27 | 60.51 | 60.51 | 4,727 |
| 09 Apr 2024 | 61.01 | 61.32 | 61.01 | 61.05 | 61.05 | 2,947 |
| 08 Apr 2024 | 60.63 | 61.08 | 60.52 | 61.01 | 61.01 | 4,957 |
| 05 Apr 2024 | 60.39 | 60.52 | 60.15 | 60.52 | 60.52 | 505 |
| 04 Apr 2024 | 61.12 | 61.22 | 61.03 | 61.19 | 61.19 | 2,095 |
| 03 Apr 2024 | 60.20 | 60.77 | 60.15 | 60.77 | 60.77 | 3,727 |
| 02 Apr 2024 | 60.61 | 60.69 | 60.10 | 60.16 | 60.16 | 3,012 |
| 28 Mar 2024 | 60.37 | 60.50 | 60.13 | 60.53 | 60.53 | 9,883 |
| 27 Mar 2024 | 59.77 | 59.98 | 59.61 | 59.96 | 59.96 | 616 |
| 26 Mar 2024 | 59.83 | 60.00 | 59.63 | 59.76 | 59.76 | 2,128 |
| 25 Mar 2024 | 59.70 | 59.98 | 59.60 | 59.84 | 59.84 | 3,795 |
| 22 Mar 2024 | 59.89 | 59.91 | 59.73 | 59.73 | 59.73 | 902 |
| 21 Mar 2024 | 60.39 | 60.39 | 60.03 | 60.08 | 60.08 | 8,857 |
| 20 Mar 2024 | 59.21 | 59.38 | 59.11 | 59.36 | 59.36 | 106 |
| 19 Mar 2024 | 58.94 | 59.12 | 58.83 | 59.12 | 59.12 | 1,275 |
| 18 Mar 2024 | 59.26 | 59.26 | 59.00 | 59.21 | 59.21 | 14,953 |
| 15 Mar 2024 | 58.81 | 59.06 | 58.81 | 58.89 | 58.89 | 4,775 |
| 14 Mar 2024 | 59.05 | 59.41 | 58.84 | 58.87 | 58.87 | 240 |
| 13 Mar 2024 | 58.85 | 59.42 | 58.63 | 59.37 | 59.37 | 1,249 |
| 12 Mar 2024 | 58.69 | 58.81 | 58.52 | 58.71 | 58.71 | 5,214 |
| 11 Mar 2024 | 58.60 | 58.60 | 58.13 | 58.35 | 58.35 | 2,896 |
| 08 Mar 2024 | 58.72 | 58.79 | 58.58 | 58.71 | 58.71 | 509 |
| 07 Mar 2024 | 58.30 | 58.78 | 57.63 | 58.69 | 58.69 | 450 |
| 06 Mar 2024 | 57.21 | 57.80 | 57.21 | 57.85 | 57.85 | 46 |
| 05 Mar 2024 | 57.29 | 57.45 | 57.20 | 57.37 | 57.37 | 2,543 |
| 04 Mar 2024 | 57.03 | 57.47 | 57.03 | 57.42 | 57.42 | 116 |
| 01 Mar 2024 | 56.99 | 57.33 | 56.91 | 57.33 | 57.33 | 2,323 |
| 29 Feb 2024 | 56.53 | 56.96 | 56.40 | 56.74 | 56.74 | 464 |
| 28 Feb 2024 | 56.22 | 56.42 | 56.22 | 56.42 | 56.42 | 4,905 |
| 27 Feb 2024 | 56.60 | 56.60 | 56.44 | 56.49 | 56.49 | 6,040 |
| 26 Feb 2024 | 56.45 | 56.49 | 56.26 | 56.27 | 56.27 | 918 |
| 23 Feb 2024 | 56.51 | 56.58 | 56.30 | 56.58 | 56.58 | 714 |
| 22 Feb 2024 | 56.23 | 56.41 | 56.06 | 56.21 | 56.21 | 60 |
| 21 Feb 2024 | 55.58 | 55.71 | 55.58 | 55.71 | 55.71 | 1,128 |
| 20 Feb 2024 | 55.98 | 56.09 | 55.94 | 55.98 | 55.98 | 5,106 |
| 19 Feb 2024 | 55.97 | 55.97 | 55.94 | 55.88 | 55.88 | 888 |
| 16 Feb 2024 | 55.71 | 55.94 | 55.71 | 56.17 | 56.17 | 14 |
| 15 Feb 2024 | 55.37 | 55.42 | 54.62 | 55.27 | 55.27 | 1,831 |
| 14 Feb 2024 | 54.17 | 54.43 | 54.17 | 54.50 | 54.50 | 47 |
| 13 Feb 2024 | 55.23 | 55.33 | 54.19 | 54.40 | 54.40 | 1,396 |
| 12 Feb 2024 | 55.05 | 55.39 | 54.76 | 55.39 | 55.39 | 45 |
| 09 Feb 2024 | 54.89 | 54.95 | 54.62 | 54.62 | 54.62 | 980 |
| 08 Feb 2024 | 54.68 | 55.14 | 54.68 | 54.69 | 54.69 | 2,232 |
| 07 Feb 2024 | 55.10 | 55.32 | 54.95 | 55.15 | 55.15 | 1,115 |
| 06 Feb 2024 | 54.77 | 54.83 | 54.20 | 54.83 | 54.83 | 3,384 |
| 05 Feb 2024 | 55.12 | 55.31 | 54.23 | 54.40 | 54.40 | 1,887 |
| 02 Feb 2024 | 56.27 | 56.27 | 55.48 | 55.38 | 55.38 | 12,697 |
| 01 Feb 2024 | 55.50 | 55.53 | 55.25 | 55.65 | 55.65 | 606 |
| 31 Jan 2024 | 56.07 | 56.32 | 55.93 | 55.93 | 55.93 | 63,417 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.