Xtrackers MSCI World Minimum Volatility ESG UCITS ETF (LON:XWEB)
London · Delayed Price · Currency is GBP · Price in USD 46.70
+0.03 (0.06%)
Last updated: Sep 22, 2026, 4:27 PM GMT
LON:XWEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 46.70 | 46.71 | 46.70 | 46.70 | 46.70 | 0.06% | 430 |
| Sep 21, 2026 | 46.67 | 46.69 | 46.67 | 46.67 | 46.67 | 0.65% | 430 |
| Sep 18, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.67% | - |
| Sep 17, 2026 | 46.73 | 46.73 | 46.73 | 46.68 | 46.68 | -0.30% | 5 |
| Sep 16, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.21% | - |
| Sep 15, 2026 | 46.74 | 46.74 | 46.74 | 46.72 | 46.72 | -0.54% | 200 |
| Sep 14, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.52% | - |
| Sep 11, 2026 | 46.80 | 46.80 | 46.77 | 46.73 | 46.73 | 0.40% | 455 |
| Sep 10, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.09% | - |
| Sep 9, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.97% | - |
| Sep 8, 2026 | 47.14 | 47.14 | 47.14 | 47.04 | 47.04 | -0.68% | 200 |
| Sep 7, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.72% | - |
| Sep 4, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.53% | - |
| Sep 3, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.76% | - |
| Sep 2, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.37% | - |
| Sep 1, 2026 | 47.48 | 47.48 | 47.48 | 47.42 | 47.42 | -0.56% | 118 |
| Aug 28, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.21% | - |
| Aug 27, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.05% | - |
| Aug 26, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.08% | - |
| Aug 25, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.24% | - |
| Aug 24, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.13% | - |
| Aug 21, 2026 | 47.32 | 47.34 | 47.32 | 47.43 | 47.43 | 0.26% | 387 |
| Aug 20, 2026 | 47.34 | 47.34 | 47.34 | 47.30 | 47.30 | -0.37% | 85 |
| Aug 19, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.74% | - |
| Aug 18, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.15% | - |
| Aug 17, 2026 | 47.15 | 47.15 | 47.15 | 47.06 | 47.06 | -0.29% | 107 |
| Aug 14, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.25% | - |
| Aug 13, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.05% | - |
| Aug 12, 2026 | 47.09 | 47.09 | 47.09 | 47.05 | 47.05 | -0.18% | 200 |
| Aug 11, 2026 | 47.32 | 47.32 | 47.32 | 47.13 | 47.13 | -0.26% | 100 |
| Aug 10, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.01% | - |
| Aug 7, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.09% | - |
| Aug 6, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.24% | - |
| Aug 5, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.63% | - |
| Aug 4, 2026 | 46.37 | 46.39 | 46.37 | 46.34 | 46.34 | 0.06% | 246 |
| Aug 3, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.54% | - |
| Jul 31, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.30% | - |
| Jul 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.03% | - |
| Jul 29, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.16% | - |
| Jul 28, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.23% | - |
| Jul 27, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.76% | - |
| Jul 24, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 1.48% | - |
| Jul 23, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.80% | - |
| Jul 22, 2026 | 45.58 | 45.58 | 45.58 | 45.53 | 45.53 | 0.07% | 200 |
| Jul 21, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.29% | - |
| Jul 20, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.60% | - |
| Jul 17, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.49% | - |
| Jul 16, 2026 | 45.54 | 45.54 | 45.54 | 45.68 | 45.68 | 0.59% | 200 |
| Jul 15, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.01% | - |
| Jul 14, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.09% | - |