Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,225.02
+45.34(+0.55%)
Bitcoin USD
61,468.90
+409.21(+0.67%)
CMC Crypto 200
1,282.26
-1.57(-0.12%)

Xtrackers MSCI World Industrials UCITS ETF 1C (XDWI.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

58.38

+0.19

(+0.34%)

As of 08:05AM BST. Market open.

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	58.38	58.38	58.38	58.38	58.38	-
27 Jun 2024	58.29	58.32	58.29	58.19	58.19	9
26 Jun 2024	58.35	58.35	58.01	58.01	58.01	262
25 Jun 2024	58.92	59.01	58.17	58.20	58.20	3,308
24 Jun 2024	58.33	59.03	58.33	58.98	58.98	990
21 Jun 2024	58.51	58.52	58.18	58.28	58.28	1,330
20 Jun 2024	58.61	58.76	58.57	58.65	58.65	587
19 Jun 2024	58.59	58.61	58.53	58.53	58.53	2,637
18 Jun 2024	58.25	58.44	58.19	58.44	58.44	13,557
17 Jun 2024	57.86	58.04	57.65	58.04	58.04	546
14 Jun 2024	58.34	58.34	57.55	57.65	57.65	925
13 Jun 2024	58.90	59.21	58.33	58.37	58.37	7,037
12 Jun 2024	59.46	59.51	59.46	59.44	59.44	79
11 Jun 2024	58.99	59.01	58.38	58.38	58.38	6,288
10 Jun 2024	58.63	58.63	58.52	58.85	58.85	23,455
07 Jun 2024	58.96	59.00	58.59	58.89	58.89	13,269
06 Jun 2024	59.38	59.38	59.13	59.13	59.13	1,462
05 Jun 2024	58.87	59.09	58.75	59.13	59.13	2,784
04 Jun 2024	59.01	59.01	58.64	58.64	58.64	6,859
03 Jun 2024	59.60	59.89	59.01	59.01	59.01	3,263
31 May 2024	58.86	58.94	58.67	58.73	58.73	10,285
30 May 2024	58.55	58.81	58.48	58.86	58.86	4,064
29 May 2024	59.03	59.03	58.61	58.61	58.61	7,309
28 May 2024	60.11	60.13	59.64	59.64	59.64	8,369
24 May 2024	59.59	59.91	59.46	59.91	59.91	917
23 May 2024	60.03	60.21	59.65	59.67	59.67	2,442
22 May 2024	59.73	59.96	59.71	59.75	59.75	77,131
21 May 2024	60.00	60.04	59.85	59.89	59.89	3,258
20 May 2024	60.17	60.17	60.17	60.17	60.17	-
17 May 2024	59.80	59.82	59.67	59.67	59.67	6,293
16 May 2024	60.37	60.37	60.05	60.08	60.08	14,082
15 May 2024	59.90	60.28	59.81	60.28	60.28	22,863
14 May 2024	59.68	59.86	59.42	59.68	59.68	4,877
13 May 2024	59.96	60.02	59.76	59.76	59.76	16,693
10 May 2024	60.03	60.25	59.88	59.93	59.93	1,625,630
09 May 2024	59.65	59.65	59.65	59.62	59.62	8
08 May 2024	59.10	59.24	58.90	59.12	59.12	5,097
07 May 2024	59.90	59.90	58.99	59.27	59.27	2,465
03 May 2024	58.07	58.81	57.98	58.33	58.33	6,754
02 May 2024	57.87	57.90	57.69	57.69	57.69	23
01 May 2024	57.77	57.77	57.35	57.45	57.45	1,202
30 Apr 2024	58.37	58.44	57.94	57.94	57.94	2,581
29 Apr 2024	58.22	58.28	58.07	58.27	58.27	8,199
26 Apr 2024	57.70	57.99	57.70	57.83	57.83	1,072
25 Apr 2024	57.92	57.92	57.59	57.24	57.24	1,669
24 Apr 2024	57.97	58.09	57.92	57.55	57.55	1,306
23 Apr 2024	57.37	57.89	57.32	57.81	57.81	6,494
22 Apr 2024	56.92	57.10	56.91	56.93	56.93	164
19 Apr 2024	56.71	57.11	56.60	56.98	56.98	929
18 Apr 2024	57.20	57.39	57.14	57.39	57.39	5,479
17 Apr 2024	57.58	57.63	57.02	57.02	57.02	5,493
16 Apr 2024	57.43	57.48	57.24	57.32	57.32	12,017
15 Apr 2024	58.26	58.73	58.26	58.28	58.28	2,716
12 Apr 2024	58.79	58.80	58.00	58.19	58.19	40,326
11 Apr 2024	58.31	58.76	58.27	58.34	58.34	426
10 Apr 2024	59.32	59.34	58.22	58.62	58.62	3,054
09 Apr 2024	59.43	59.52	58.65	58.87	58.87	4,428
08 Apr 2024	59.14	59.44	59.12	59.39	59.39	2,810
05 Apr 2024	58.76	59.04	58.67	59.04	59.04	15,542
04 Apr 2024	59.25	59.60	59.23	59.47	59.47	5,384
03 Apr 2024	58.67	59.16	58.60	59.15	59.15	4,513
02 Apr 2024	59.08	59.72	58.64	58.71	58.71	26,039
28 Mar 2024	59.55	59.55	59.47	59.47	59.47	3,253
27 Mar 2024	59.29	59.37	59.16	59.32	59.32	1,108
26 Mar 2024	59.25	59.31	58.96	59.08	59.08	1,405
25 Mar 2024	59.34	59.46	59.17	59.17	59.17	3,943
22 Mar 2024	59.59	59.81	59.41	59.41	59.41	2,426
21 Mar 2024	59.72	59.72	59.39	59.67	59.67	1,175
20 Mar 2024	58.51	58.76	58.51	58.66	58.66	1,216
19 Mar 2024	58.04	58.33	57.89	58.33	58.33	3,663
18 Mar 2024	58.49	58.49	58.22	58.23	58.23	13,053
15 Mar 2024	58.04	58.15	58.04	58.15	58.15	849
14 Mar 2024	57.90	58.38	57.86	57.93	57.93	4,102
13 Mar 2024	57.97	58.17	57.93	58.17	58.17	2,161
12 Mar 2024	57.96	57.96	57.96	57.96	57.96	10,202
11 Mar 2024	57.96	57.96	57.48	57.54	57.54	18
08 Mar 2024	58.25	58.47	58.25	58.31	58.31	316
07 Mar 2024	57.78	58.20	57.78	58.09	58.09	271
06 Mar 2024	57.49	57.91	57.49	57.92	57.92	2,538
05 Mar 2024	57.56	57.56	57.56	57.56	57.56	1,601
04 Mar 2024	57.54	57.72	57.54	57.66	57.66	25,526
01 Mar 2024	57.48	57.52	57.24	57.38	57.38	569
29 Feb 2024	57.23	57.27	57.18	57.19	57.19	662
28 Feb 2024	56.84	57.13	56.84	57.13	57.13	343
27 Feb 2024	57.14	57.16	56.93	56.93	56.93	1,469
26 Feb 2024	56.88	57.12	56.88	57.04	57.04	727
23 Feb 2024	56.97	56.97	56.97	56.97	56.97	-
22 Feb 2024	56.41	56.68	56.41	56.62	56.62	6,245
21 Feb 2024	56.20	56.20	55.82	56.00	56.00	3,175
20 Feb 2024	55.90	56.04	55.90	56.04	56.04	8,106
19 Feb 2024	55.94	56.02	55.90	55.90	55.90	138
16 Feb 2024	56.02	56.18	56.02	56.07	56.07	485
15 Feb 2024	55.71	55.77	55.69	55.62	55.62	4,178
14 Feb 2024	55.06	55.09	55.06	55.09	55.09	305
13 Feb 2024	55.33	55.33	54.62	54.74	54.74	1,381
12 Feb 2024	55.30	55.34	55.27	55.34	55.34	201
09 Feb 2024	55.04	55.14	54.99	54.99	54.99	9,229
08 Feb 2024	55.07	55.24	54.93	54.95	54.95	23,681
07 Feb 2024	54.88	55.11	54.85	55.11	55.11	1,550
06 Feb 2024	54.67	54.67	54.32	54.67	54.67	4,344
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,225.02+45.34(+0.55%)

Bitcoin USD61,468.90+409.21(+0.67%)

CMC Crypto 2001,282.26-1.57(-0.12%)

Xtrackers MSCI World Industrials UCITS ETF 1C (XDWI.L)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,225.02
+45.34(+0.55%)

Bitcoin USD
61,468.90
+409.21(+0.67%)

CMC Crypto 200
1,282.26
-1.57(-0.12%)