Xtrackers MSCI World UCITS ETF (LON:XWLD)
London · Delayed Price · Currency is GBP · Price in GBX 12,184
+38 (0.31%)
Sep 23, 2026, 8:44 AM GMT
LON:XWLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,181.00 | 12,184.00 | 12,176.00 | 12,183.60 | - | 0.31% | 398 |
| Sep 22, 2026 | 12,117.00 | 12,151.00 | 12,107.99 | 12,145.50 | 12,145.50 | 0.64% | 4,104 |
| Sep 21, 2026 | 12,007.00 | 12,073.00 | 12,007.00 | 12,068.50 | 12,068.50 | 1.27% | 3,750 |
| Sep 18, 2026 | 12,002.00 | 11,993.00 | 11,946.00 | 11,917.50 | 11,917.50 | -0.51% | 4,180 |
| Sep 17, 2026 | 11,908.00 | 11,983.00 | 11,908.00 | 11,979.00 | 11,979.00 | 0.89% | 2,218 |
| Sep 16, 2026 | 11,824.00 | 11,879.00 | 11,824.00 | 11,873.00 | 11,873.00 | 0.75% | 12,922 |
| Sep 15, 2026 | 11,812.00 | 11,835.00 | 11,775.00 | 11,785.00 | 11,785.00 | -0.40% | 20,463 |
| Sep 14, 2026 | 11,828.00 | 11,830.00 | 11,808.00 | 11,832.50 | 11,832.50 | -0.51% | 1,392 |
| Sep 11, 2026 | 11,835.00 | 11,907.00 | 11,826.00 | 11,893.00 | 11,893.00 | 0.79% | 5,185 |
| Sep 10, 2026 | 11,870.00 | 11,873.00 | 11,788.00 | 11,799.50 | 11,799.50 | -0.25% | 1,612 |
| Sep 9, 2026 | 11,908.00 | 11,915.00 | 11,825.00 | 11,829.50 | 11,829.50 | -0.95% | 7,673 |
| Sep 8, 2026 | 11,957.00 | 11,961.26 | 11,951.00 | 11,943.50 | 11,943.50 | -0.16% | 1,394 |
| Sep 7, 2026 | 11,993.00 | 11,999.00 | 11,967.00 | 11,962.50 | 11,962.50 | -0.21% | 1,648 |
| Sep 4, 2026 | 12,016.00 | 12,028.00 | 11,989.00 | 11,987.50 | 11,987.50 | -0.22% | 20,635 |
| Sep 3, 2026 | 11,925.00 | 12,002.00 | 11,925.00 | 12,013.50 | 12,013.50 | 0.81% | 2,368 |
| Sep 2, 2026 | 11,864.00 | 11,913.00 | 11,833.00 | 11,917.00 | 11,917.00 | 0.43% | 1,173 |
| Sep 1, 2026 | 11,928.00 | 11,944.00 | 11,839.00 | 11,865.50 | 11,865.50 | -1.24% | 3,188 |
| Aug 28, 2026 | 11,973.00 | 12,017.75 | 11,955.80 | 12,015.00 | 12,015.00 | 0.71% | 1,379 |
| Aug 27, 2026 | 11,924.00 | 11,938.00 | 11,909.00 | 11,930.50 | 11,930.50 | 0.34% | 1,961 |
| Aug 26, 2026 | 11,862.00 | 11,906.00 | 11,855.00 | 11,890.00 | 11,890.00 | 0.32% | 13,934 |
| Aug 25, 2026 | 11,864.00 | 11,877.00 | 11,839.00 | 11,852.50 | 11,852.50 | 0.27% | 7,514 |
| Aug 24, 2026 | 11,819.00 | 11,846.00 | 11,800.60 | 11,820.00 | 11,820.00 | -0.29% | 3,399 |
| Aug 21, 2026 | 11,801.74 | 11,851.00 | 11,817.00 | 11,854.00 | 11,854.00 | 0.16% | 832 |
| Aug 20, 2026 | 11,907.00 | 11,884.00 | 11,817.00 | 11,834.50 | 11,834.50 | -0.71% | 1,456 |
| Aug 19, 2026 | 11,904.07 | 11,913.00 | 11,892.00 | 11,919.00 | 11,919.00 | -0.06% | 568 |
| Aug 18, 2026 | 11,982.00 | 11,982.00 | 11,948.00 | 11,926.50 | 11,926.50 | -0.95% | 3,257 |
| Aug 17, 2026 | 12,076.00 | 12,077.00 | 12,043.00 | 12,040.50 | 12,040.50 | -0.10% | 1,477 |
| Aug 14, 2026 | 12,119.00 | 12,119.00 | 12,052.00 | 12,052.00 | 12,052.00 | -0.37% | 4,832 |
| Aug 13, 2026 | 12,083.76 | 12,128.00 | 12,082.00 | 12,096.50 | 12,096.50 | 0.43% | 11,311 |
| Aug 12, 2026 | 12,031.00 | 12,051.00 | 12,021.60 | 12,044.50 | 12,044.50 | 0.07% | 15,495 |
| Aug 11, 2026 | 12,039.00 | 12,074.00 | 12,033.00 | 12,035.50 | 12,035.50 | 0.01% | 1,523 |
| Aug 10, 2026 | 12,065.00 | 12,069.00 | 12,033.30 | 12,034.00 | 12,034.00 | -0.16% | 3,013 |
| Aug 7, 2026 | 12,023.00 | 12,056.00 | 12,026.00 | 12,053.00 | 12,053.00 | 0.30% | 12,098 |
| Aug 6, 2026 | 12,035.00 | 12,046.00 | 12,011.00 | 12,016.50 | 12,016.50 | -0.08% | 27,859 |
| Aug 5, 2026 | 12,072.00 | 12,092.50 | 12,028.00 | 12,026.00 | 12,026.00 | 0.41% | 26,701 |
| Aug 4, 2026 | 11,887.00 | 11,974.38 | 11,875.00 | 11,976.50 | 11,976.50 | 1.28% | 5,789 |
| Aug 3, 2026 | 11,749.00 | 11,822.00 | 11,741.40 | 11,825.00 | 11,825.00 | 1.84% | 479 |
| Jul 31, 2026 | 11,695.00 | 11,724.30 | 11,599.10 | 11,611.50 | 11,611.50 | 0.32% | 6,678 |
| Jul 30, 2026 | 11,569.00 | 11,633.00 | 11,568.00 | 11,574.50 | 11,574.50 | -0.61% | 2,321 |
| Jul 29, 2026 | 11,728.00 | 11,755.00 | 11,635.00 | 11,646.00 | 11,646.00 | -0.70% | 630 |
| Jul 28, 2026 | 11,680.00 | 11,711.00 | 11,659.69 | 11,728.00 | 11,728.00 | 0.33% | 7,648 |
| Jul 27, 2026 | 11,749.00 | 11,780.00 | 11,671.00 | 11,689.00 | 11,689.00 | -0.11% | 3,187 |
| Jul 24, 2026 | 11,652.25 | 11,683.00 | 11,641.00 | 11,701.50 | 11,701.50 | 0.70% | 1,936 |
| Jul 23, 2026 | 11,724.00 | 11,724.00 | 11,678.00 | 11,620.50 | 11,620.50 | -1.19% | 1,686 |
| Jul 22, 2026 | 11,702.00 | 11,744.60 | 11,694.20 | 11,760.50 | 11,760.50 | 0.23% | 1,080 |
| Jul 21, 2026 | 11,644.00 | 11,712.00 | 11,642.00 | 11,733.50 | 11,733.50 | 0.68% | 7,621 |
| Jul 20, 2026 | 11,597.00 | 11,648.50 | 11,591.00 | 11,654.00 | 11,654.00 | 0.24% | 5,351 |
| Jul 17, 2026 | 11,600.00 | 11,643.60 | 11,563.00 | 11,626.50 | 11,626.50 | -0.81% | 10,176 |
| Jul 16, 2026 | 11,666.00 | 11,713.00 | 11,663.60 | 11,721.00 | 11,721.00 | 0.02% | 802 |
| Jul 15, 2026 | 11,791.00 | 11,804.00 | 11,781.60 | 11,719.00 | 11,719.00 | -0.60% | 2,318 |