Xtrackers MSCI World Minimum Volatility ESG UCITS ETF (LON:XWBS)
London · Delayed Price · Currency is GBP 35.00
+0.11 (0.32%)
Last updated: Sep 22, 2026, 4:27 PM GMT
LON:XWBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 35.08 | 35.02 | 34.96 | 35.00 | 35.00 | 0.32% | 4,000 |
| Sep 21, 2026 | 34.86 | 34.86 | 34.86 | 34.89 | 34.89 | 0.63% | 543 |
| Sep 18, 2026 | 34.69 | 34.69 | 34.69 | 34.67 | 34.67 | -0.84% | 8 |
| Sep 17, 2026 | 35.01 | 35.01 | 35.01 | 34.97 | 34.97 | 0.50% | 200 |
| Sep 16, 2026 | 34.75 | 34.76 | 34.76 | 34.79 | 34.79 | 0.47% | 1,472 |
| Sep 15, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.63% | - |
| Sep 14, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.85% | - |
| Sep 11, 2026 | 34.59 | 34.59 | 34.55 | 34.56 | 34.56 | 0.42% | 583 |
| Sep 10, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.05% | - |
| Sep 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.93% | - |
| Sep 8, 2026 | 34.77 | 34.85 | 34.77 | 34.72 | 34.72 | -0.71% | 1,584 |
| Sep 7, 2026 | 35.11 | 35.11 | 35.08 | 34.97 | 34.97 | -0.91% | 284 |
| Sep 4, 2026 | 35.42 | 35.42 | 35.42 | 35.29 | 35.29 | -0.43% | 248 |
| Sep 3, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.57% | - |
| Sep 2, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.55% | - |
| Sep 1, 2026 | 35.07 | 35.07 | 35.07 | 35.05 | 35.05 | -0.35% | 64 |
| Aug 28, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.44% | - |
| Aug 27, 2026 | 34.96 | 34.96 | 34.96 | 35.02 | 35.02 | 0.07% | 14 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.24% | - |
| Aug 25, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.28% | - |
| Aug 24, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.05% | - |
| Aug 21, 2026 | 34.71 | 34.71 | 34.71 | 34.80 | 34.80 | 0.32% | 200 |
| Aug 20, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.62% | - |
| Aug 19, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.30% | - |
| Aug 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.29% | - |
| Aug 17, 2026 | 34.78 | 34.78 | 34.78 | 34.70 | 34.70 | -0.40% | 102 |
| Aug 14, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.16% | - |
| Aug 13, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.16% | - |
| Aug 12, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.14% | - |
| Aug 11, 2026 | 35.05 | 35.05 | 35.05 | 34.89 | 34.89 | -0.18% | 100 |
| Aug 10, 2026 | 34.88 | 34.88 | 34.88 | 34.95 | 34.95 | -0.16% | 583 |
| Aug 7, 2026 | 35.05 | 35.05 | 35.05 | 35.01 | 35.01 | 0.75% | 63 |
| Aug 6, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.36% | - |
| Aug 5, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.45% | - |
| Aug 4, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.17% | - |
| Aug 3, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.93% | - |
| Jul 31, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.49% | - |
| Jul 30, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -2.15% | - |
| Jul 29, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.04% | - |
| Jul 28, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.24% | - |
| Jul 27, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.06% | - |
| Jul 24, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.22% | - |
| Jul 23, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.29% | - |
| Jul 22, 2026 | 34.06 | 34.06 | 34.06 | 34.03 | 34.03 | 0.06% | 200 |
| Jul 21, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.03% | - |
| Jul 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.33% | - |
| Jul 17, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.72% | - |
| Jul 16, 2026 | 33.72 | 33.72 | 33.72 | 33.87 | 33.87 | 0.59% | 200 |
| Jul 15, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.68% | - |
| Jul 14, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.24% | - |