Xtrackers S&P 500 Equal Weight UCITS ETF 1D GBP Hedged (XEWG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:11PM BST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 8.66 | 8.74 | 8.63 | 8.74 | 8.74 | 16,809 |
| 10 Oct 2024 | 8.70 | 8.70 | 8.65 | 8.66 | 8.66 | 60,892 |
| 09 Oct 2024 | 8.59 | 8.66 | 8.58 | 8.67 | 8.67 | 54,469 |
| 08 Oct 2024 | 8.59 | 8.63 | 8.58 | 8.61 | 8.61 | 49,668 |
| 07 Oct 2024 | 8.63 | 8.65 | 8.62 | 8.63 | 8.63 | 19,143 |
| 04 Oct 2024 | 8.61 | 8.68 | 8.61 | 8.61 | 8.61 | 35,119 |
| 03 Oct 2024 | 8.62 | 8.63 | 8.59 | 8.59 | 8.59 | 40,918 |
| 02 Oct 2024 | 8.64 | 8.66 | 8.61 | 8.65 | 8.65 | 48,025 |
| 01 Oct 2024 | 8.70 | 8.70 | 8.61 | 8.65 | 8.65 | 43,234 |
| 30 Sept 2024 | 8.67 | 8.69 | 8.66 | 8.67 | 8.67 | 45,853 |
| 27 Sept 2024 | 8.66 | 8.70 | 8.66 | 8.73 | 8.73 | 16,278 |
| 26 Sept 2024 | 8.65 | 8.68 | 8.63 | 8.65 | 8.65 | 64,041 |
| 25 Sept 2024 | 8.64 | 8.66 | 8.61 | 8.61 | 8.61 | 41,303 |
| 24 Sept 2024 | 8.65 | 8.65 | 8.63 | 8.65 | 8.65 | 38,500 |
| 23 Sept 2024 | 8.60 | 8.62 | 8.59 | 8.62 | 8.62 | 11,728 |
| 20 Sept 2024 | 8.61 | 8.62 | 8.55 | 8.56 | 8.56 | 61,705 |
| 19 Sept 2024 | 8.65 | 8.66 | 8.60 | 8.63 | 8.63 | 35,707 |
| 18 Sept 2024 | 8.54 | 8.55 | 8.54 | 8.54 | 8.54 | 32,689 |
| 17 Sept 2024 | 8.56 | 8.58 | 8.53 | 8.58 | 8.58 | 28,591 |
| 16 Sept 2024 | 8.50 | 8.53 | 8.46 | 8.50 | 8.50 | 13,853 |
| 13 Sept 2024 | 8.43 | 8.47 | 8.42 | 8.46 | 8.46 | 23,913 |
| 12 Sept 2024 | 8.35 | 8.37 | 8.30 | 8.35 | 8.35 | 18,058 |
| 11 Sept 2024 | 8.19 | 8.33 | 8.19 | 8.21 | 8.21 | 10,989 |
| 10 Sept 2024 | 8.33 | 8.35 | 8.30 | 8.32 | 8.32 | 17,898 |
| 09 Sept 2024 | 8.30 | 8.33 | 8.27 | 8.33 | 8.33 | 49,861 |
| 06 Sept 2024 | 8.35 | 8.36 | 8.28 | 8.28 | 8.28 | 83,792 |
| 05 Sept 2024 | 8.40 | 8.41 | 8.32 | 8.32 | 8.32 | 17,567 |
| 04 Sept 2024 | 8.39 | 8.43 | 8.38 | 8.41 | 8.41 | 32,662 |
| 03 Sept 2024 | 8.52 | 8.54 | 8.44 | 8.45 | 8.45 | 11,854 |
| 02 Sept 2024 | 8.48 | 8.52 | 8.48 | 8.51 | 8.51 | 25,422 |
| 30 Aug 2024 | 8.49 | 8.50 | 8.46 | 8.45 | 8.45 | 13,479 |
| 29 Aug 2024 | 8.46 | 8.48 | 8.43 | 8.47 | 8.47 | 21,788 |
| 28 Aug 2024 | 8.44 | 8.46 | 8.43 | 8.43 | 8.43 | 57,149 |
| 27 Aug 2024 | 8.42 | 8.46 | 8.41 | 8.42 | 8.42 | 30,118 |
| 23 Aug 2024 | 8.39 | 8.43 | 8.36 | 8.44 | 8.44 | 28,222 |
| 22 Aug 2024 | 8.38 | 8.39 | 8.34 | 8.35 | 8.35 | 21,787 |
| 21 Aug 2024 | 8.33 | 8.34 | 8.31 | 8.35 | 8.35 | 21,189 |
| 21 Aug 2024 | 0.0256 Dividend | |||||
| 20 Aug 2024 | 8.38 | 8.38 | 8.36 | 8.33 | 8.31 | 25,270 |
| 19 Aug 2024 | 8.31 | 8.35 | 8.29 | 8.35 | 8.32 | 29,134 |
| 16 Aug 2024 | 8.30 | 8.30 | 8.25 | 8.29 | 8.26 | 24,373 |
| 15 Aug 2024 | 8.19 | 8.27 | 8.16 | 8.27 | 8.25 | 17,768 |
| 14 Aug 2024 | 8.16 | 8.19 | 8.15 | 8.17 | 8.15 | 9,664 |
| 13 Aug 2024 | 8.09 | 8.11 | 8.05 | 8.11 | 8.09 | 23,098 |
| 12 Aug 2024 | 8.09 | 8.23 | 8.05 | 8.07 | 8.04 | 34,944 |
| 09 Aug 2024 | 8.10 | 8.13 | 7.91 | 8.08 | 8.06 | 18,238 |
| 08 Aug 2024 | 7.93 | 8.07 | 7.90 | 8.07 | 8.04 | 23,895 |
| 07 Aug 2024 | 8.10 | 8.12 | 8.05 | 8.10 | 8.08 | 36,359 |
| 06 Aug 2024 | 7.93 | 8.07 | 7.93 | 8.01 | 7.99 | 51,758 |
| 05 Aug 2024 | 7.96 | 8.07 | 7.91 | 7.97 | 7.95 | 24,033 |
| 02 Aug 2024 | 8.18 | 8.25 | 8.06 | 8.04 | 8.01 | 71,607 |
| 01 Aug 2024 | 8.34 | 8.38 | 8.25 | 8.25 | 8.22 | 32,472 |
| 31 Jul 2024 | 8.36 | 8.40 | 8.33 | 8.37 | 8.35 | 44,231 |
| 30 Jul 2024 | 8.29 | 8.37 | 8.26 | 8.29 | 8.27 | 32,274 |
| 29 Jul 2024 | 8.28 | 8.30 | 8.24 | 8.26 | 8.23 | 34,055 |
| 26 Jul 2024 | 8.19 | 8.24 | 8.19 | 8.24 | 8.21 | 53,319 |
| 25 Jul 2024 | 8.14 | 8.20 | 8.13 | 8.20 | 8.18 | 16,626 |
| 24 Jul 2024 | 8.21 | 8.26 | 8.16 | 8.18 | 8.16 | 37,108 |
| 23 Jul 2024 | 8.28 | 8.29 | 8.24 | 8.25 | 8.22 | 24,054 |
| 22 Jul 2024 | 8.20 | 8.24 | 8.00 | 8.22 | 8.20 | 61,375 |
| 19 Jul 2024 | 8.25 | 8.28 | 8.20 | 8.19 | 8.16 | 8,707 |
| 18 Jul 2024 | 8.35 | 8.39 | 8.30 | 8.34 | 8.31 | 31,930 |
| 17 Jul 2024 | 8.31 | 8.37 | 8.29 | 8.34 | 8.32 | 18,531 |
| 16 Jul 2024 | 8.23 | 8.30 | 8.22 | 8.31 | 8.28 | 340,786 |
| 15 Jul 2024 | 8.19 | 8.23 | 8.10 | 8.23 | 8.21 | 18,015 |
| 12 Jul 2024 | 8.17 | 8.23 | 8.15 | 8.23 | 8.21 | 12,359 |
| 11 Jul 2024 | 8.04 | 8.15 | 8.02 | 8.14 | 8.11 | 11,645 |
| 10 Jul 2024 | 7.98 | 7.99 | 7.96 | 7.99 | 7.96 | 257,619 |
| 09 Jul 2024 | 7.99 | 8.00 | 7.80 | 7.97 | 7.95 | 101,939 |
| 08 Jul 2024 | 7.97 | 8.01 | 7.97 | 7.98 | 7.96 | 32,732 |
| 05 Jul 2024 | 7.98 | 7.98 | 7.93 | 7.94 | 7.92 | 31,065 |
| 04 Jul 2024 | 8.00 | 8.00 | 7.97 | 7.98 | 7.95 | 32,685 |
| 03 Jul 2024 | 7.98 | 8.00 | 7.97 | 7.98 | 7.95 | 24,584 |
| 02 Jul 2024 | 7.93 | 7.95 | 7.90 | 7.95 | 7.92 | 301,014 |
| 01 Jul 2024 | 8.03 | 8.03 | 7.96 | 7.94 | 7.92 | 18,300 |
| 28 Jun 2024 | 8.03 | 8.04 | 8.01 | 8.02 | 7.99 | 12,829 |
| 27 Jun 2024 | 7.99 | 8.01 | 7.91 | 7.98 | 7.96 | 26,418 |
| 26 Jun 2024 | 8.01 | 8.02 | 7.95 | 7.97 | 7.94 | 21,441 |
| 25 Jun 2024 | 8.08 | 8.08 | 8.02 | 8.01 | 7.99 | 36,398 |
| 24 Jun 2024 | 8.04 | 8.11 | 7.96 | 8.11 | 8.08 | 60,357 |
| 21 Jun 2024 | 8.02 | 8.04 | 8.00 | 8.01 | 7.99 | 16,217 |
| 20 Jun 2024 | 8.02 | 8.04 | 8.01 | 8.02 | 7.99 | 10,052 |
| 19 Jun 2024 | 8.00 | 8.06 | 7.99 | 8.00 | 7.97 | 26,006 |
| 18 Jun 2024 | 7.98 | 8.03 | 7.98 | 8.01 | 7.98 | 14,090 |
| 17 Jun 2024 | 7.94 | 7.95 | 7.92 | 7.94 | 7.92 | 23,265 |
| 14 Jun 2024 | 7.96 | 7.96 | 7.89 | 7.92 | 7.90 | 21,097 |
| 13 Jun 2024 | 7.98 | 8.01 | 7.95 | 7.96 | 7.94 | 31,681 |
| 12 Jun 2024 | 7.97 | 8.09 | 7.97 | 8.05 | 8.02 | 13,155 |
| 11 Jun 2024 | 7.99 | 8.00 | 7.91 | 7.95 | 7.93 | 67,178 |
| 10 Jun 2024 | 7.96 | 7.98 | 7.92 | 7.97 | 7.95 | 62,673 |
| 07 Jun 2024 | 8.00 | 8.03 | 7.95 | 8.00 | 7.98 | 47,914 |
| 06 Jun 2024 | 8.02 | 8.03 | 8.01 | 8.02 | 8.00 | 27,645 |
| 05 Jun 2024 | 7.97 | 8.01 | 7.92 | 8.00 | 7.97 | 40,433 |
| 04 Jun 2024 | 7.96 | 7.99 | 7.94 | 7.96 | 7.93 | 31,491 |
| 03 Jun 2024 | 8.04 | 8.06 | 7.89 | 7.97 | 7.95 | 43,219 |
| 31 May 2024 | 7.92 | 7.97 | 7.92 | 7.95 | 7.92 | 15,454 |
| 30 May 2024 | 7.89 | 7.93 | 7.89 | 7.94 | 7.91 | 13,081 |
| 29 May 2024 | 7.94 | 7.94 | 7.90 | 7.91 | 7.89 | 18,066 |
| 28 May 2024 | 8.05 | 8.09 | 8.03 | 8.03 | 8.01 | 84,652 |
| 24 May 2024 | 8.02 | 8.06 | 8.02 | 8.06 | 8.04 | 18,301 |
| *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.