Xtrackers MSCI World Value ESG UCITS ETF (LON:XWEV)
London · Delayed Price · Currency is GBP · Price in USD 63.54
+0.96 (1.54%)
Last updated: Sep 21, 2026, 2:01 PM GMT
LON:XWEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.22% | - |
| Sep 21, 2026 | 63.41 | 63.41 | 63.41 | 63.40 | 63.40 | 1.32% | 251 |
| Sep 18, 2026 | 62.56 | 62.57 | 62.56 | 62.58 | 62.58 | -0.98% | 4,302 |
| Sep 17, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.21% | - |
| Sep 16, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.41% | - |
| Sep 15, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.05% | - |
| Sep 14, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -1.28% | - |
| Sep 11, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.24% | - |
| Sep 10, 2026 | 62.89 | 62.89 | 62.87 | 62.87 | 62.87 | -0.60% | 255 |
| Sep 9, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.02% | - |
| Sep 8, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.50% | - |
| Sep 7, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.12% | - |
| Sep 4, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.35% | - |
| Sep 3, 2026 | 63.60 | 63.60 | 63.60 | 63.92 | 63.92 | 1.04% | 1,664 |
| Sep 2, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.21% | - |
| Sep 1, 2026 | 63.55 | 63.55 | 63.46 | 63.12 | 63.12 | -0.94% | 2,495 |
| Aug 28, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.50% | - |
| Aug 27, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.38% | - |
| Aug 26, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.06% | - |
| Aug 25, 2026 | 62.99 | 62.99 | 62.99 | 63.13 | 63.13 | 0.32% | 150 |
| Aug 24, 2026 | 62.98 | 62.98 | 62.98 | 62.93 | 62.93 | -0.34% | 16 |
| Aug 21, 2026 | 62.99 | 63.09 | 62.94 | 63.15 | 63.15 | 0.55% | 3,134 |
| Aug 20, 2026 | 63.00 | 63.00 | 62.80 | 62.80 | 62.80 | -0.36% | 9,793 |
| Aug 19, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.70% | - |
| Aug 18, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -1.42% | - |
| Aug 17, 2026 | 63.38 | 63.38 | 63.38 | 63.49 | 63.49 | 0.09% | 13 |
| Aug 14, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.07% | - |
| Aug 13, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.36% | - |
| Aug 12, 2026 | 63.21 | 63.21 | 63.21 | 63.16 | 63.16 | 0.40% | 330 |
| Aug 11, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.22% | - |
| Aug 10, 2026 | 63.08 | 63.08 | 63.06 | 63.05 | 63.05 | 0.01% | 2,950 |
| Aug 7, 2026 | 62.62 | 62.62 | 62.62 | 63.05 | 63.05 | 0.86% | 47 |
| Aug 6, 2026 | 62.47 | 62.48 | 62.47 | 62.51 | 62.51 | 0.37% | 100 |
| Aug 5, 2026 | 62.48 | 62.48 | 62.48 | 62.28 | 62.28 | 0.78% | 52 |
| Aug 4, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.41% | - |
| Aug 3, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 1.11% | - |
| Jul 31, 2026 | 60.42 | 60.42 | 60.32 | 60.27 | 60.27 | -0.14% | 301 |
| Jul 30, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.83% | - |
| Jul 29, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.64% | - |
| Jul 28, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.50% | - |
| Jul 27, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.25% | - |
| Jul 24, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.32% | - |
| Jul 23, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -1.90% | - |
| Jul 22, 2026 | 59.76 | 59.76 | 59.76 | 60.16 | 60.16 | 0.57% | 1,753 |
| Jul 21, 2026 | 59.50 | 59.68 | 59.50 | 59.82 | 59.82 | 0.89% | 320 |
| Jul 20, 2026 | 59.40 | 59.40 | 59.40 | 59.30 | 59.30 | 0.11% | 20 |
| Jul 17, 2026 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -0.68% | - |
| Jul 16, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.43% | - |
| Jul 15, 2026 | 60.09 | 60.09 | 59.93 | 59.90 | 59.90 | -0.60% | 1,000 |
| Jul 14, 2026 | 60.31 | 60.31 | 60.23 | 60.26 | 60.26 | 0.26% | 263 |