Xtrackers MSCI World Momentum ESG UCITS ETF (LON:XWEM)
London · Delayed Price · Currency is GBP · Price in USD 67.28
0.00 (0.00%)
Last updated: Sep 22, 2026, 3:35 PM GMT
LON:XWEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67.36 | 67.50 | 67.36 | 67.28 | 67.28 | - | 645 |
| Sep 21, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 2.23% | - |
| Sep 18, 2026 | 66.18 | 66.18 | 65.64 | 65.82 | 65.82 | -0.19% | 80 |
| Sep 17, 2026 | 65.63 | 65.63 | 65.63 | 65.94 | 65.94 | 0.53% | 32 |
| Sep 16, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.03% | - |
| Sep 15, 2026 | 64.79 | 65.16 | 64.79 | 64.93 | 64.93 | -0.49% | 3,940 |
| Sep 14, 2026 | 65.49 | 65.66 | 65.09 | 65.25 | 65.25 | -1.77% | 1,624 |
| Sep 11, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 1.03% | - |
| Sep 10, 2026 | 65.74 | 65.74 | 65.73 | 65.74 | 65.74 | -0.77% | 142 |
| Sep 9, 2026 | 66.27 | 66.27 | 66.27 | 66.25 | 66.25 | -0.86% | 1 |
| Sep 8, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.21% | - |
| Sep 7, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.20% | - |
| Sep 4, 2026 | 66.35 | 66.46 | 66.35 | 66.55 | 66.55 | 0.70% | 253 |
| Sep 3, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 1.33% | - |
| Sep 2, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 0.32% | - |
| Sep 1, 2026 | 65.50 | 65.50 | 65.50 | 65.01 | 65.01 | -1.62% | 36 |
| Aug 28, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 0.20% | - |
| Aug 27, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.21% | - |
| Aug 26, 2026 | 66.02 | 66.04 | 65.97 | 66.09 | 66.09 | 0.13% | 3,752 |
| Aug 25, 2026 | 66.28 | 66.28 | 65.74 | 66.00 | 66.00 | 0.91% | 390 |
| Aug 24, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -1.00% | - |
| Aug 21, 2026 | 66.39 | 66.39 | 66.35 | 66.07 | 66.07 | -0.12% | 5,100 |
| Aug 20, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.77% | - |
| Aug 19, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.64% | - |
| Aug 18, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -2.72% | - |
| Aug 17, 2026 | 68.61 | 68.61 | 68.61 | 68.96 | 68.96 | 1.34% | 50 |
| Aug 14, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.11% | - |
| Aug 13, 2026 | 67.93 | 67.93 | 67.93 | 68.12 | 68.12 | 0.69% | 350 |
| Aug 12, 2026 | 67.60 | 67.60 | 67.60 | 67.66 | 67.66 | 1.39% | 140 |
| Aug 11, 2026 | 66.76 | 66.76 | 66.76 | 66.73 | 66.73 | -0.25% | 143 |
| Aug 10, 2026 | 66.83 | 66.90 | 66.83 | 66.89 | 66.89 | -0.41% | 638 |
| Aug 7, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.01% | - |
| Aug 6, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.53% | - |
| Aug 5, 2026 | 67.84 | 67.84 | 67.47 | 67.53 | 67.53 | 0.77% | 2,574 |
| Aug 4, 2026 | 66.75 | 66.75 | 66.75 | 67.02 | 67.02 | 2.37% | 50 |
| Aug 3, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.40% | 151 |
| Jul 31, 2026 | 65.25 | 65.25 | 65.25 | 65.21 | 65.21 | 0.76% | 140 |
| Jul 30, 2026 | 63.08 | 63.20 | 62.85 | 64.72 | 64.72 | 2.50% | 970 |
| Jul 29, 2026 | 63.82 | 63.88 | 63.37 | 63.14 | 63.14 | -1.28% | 271,327 |
| Jul 28, 2026 | 64.71 | 64.71 | 64.41 | 63.96 | 63.96 | -1.11% | 577 |
| Jul 27, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -1.73% | - |
| Jul 24, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.11% | - |
| Jul 23, 2026 | 65.91 | 65.91 | 65.91 | 65.74 | 65.74 | -1.45% | 1,583 |
| Jul 22, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.48% | - |
| Jul 21, 2026 | 65.94 | 66.29 | 65.94 | 66.39 | 66.39 | 1.48% | 583 |
| Jul 20, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.52% | - |
| Jul 17, 2026 | 64.66 | 64.98 | 64.34 | 65.08 | 65.08 | -1.01% | 2,941 |
| Jul 16, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -1.04% | - |
| Jul 15, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -1.37% | - |
| Jul 14, 2026 | 67.25 | 67.25 | 67.02 | 67.36 | 67.36 | 1.05% | 299 |