Xtrackers II ESG Global Government Bond UCITS ETF (LON:XZWG)
London · Delayed Price · Currency is GBP · Price in USD 6.14
-0.01 (-0.16%)
At close: Sep 22, 2026
LON:XZWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% | - |
| Sep 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.32% | - |
| Sep 18, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.40% | - |
| Sep 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.11% | - |
| Sep 16, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.23% | - |
| Sep 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.10% | - |
| Sep 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.49% | - |
| Sep 11, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.09% | - |
| Sep 10, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.53% | - |
| Sep 9, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.39% | - |
| Sep 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.14% | - |
| Sep 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.03% | - |
| Sep 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.02% | - |
| Sep 3, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.65% | - |
| Sep 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.14% | - |
| Sep 1, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.41% | - |
| Aug 28, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.39% | - |
| Aug 27, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.03% | - |
| Aug 26, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.25% | - |
| Aug 25, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.26% | - |
| Aug 24, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.10% | - |
| Aug 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.08% | - |
| Aug 20, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.10% | - |
| Aug 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.57% | - |
| Aug 18, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | -0.20% | - |
| Aug 17, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | -0.11% | - |
| Aug 14, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | -0.05% | - |
| Aug 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | 0.02% | - |
| Aug 12, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | 0.04% | - |
| Aug 11, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | 0.04% | - |
| Aug 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | -0.35% | - |
| Aug 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | 0.25% | - |
| Aug 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | -0.25% | - |
| Aug 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | 0.21% | - |
| Aug 4, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | 0.31% | - |
| Aug 3, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | 0.38% | - |
| Jul 31, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | -0.26% | - |
| Jul 30, 2026 | 6.23 | 6.23 | 6.23 | 6.26 | 6.21 | 0.77% | 3,664 |
| Jul 29, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | -0.39% | - |
| Jul 28, 2026 | 6.22 | 6.22 | 6.22 | 6.23 | 6.19 | 0.32% | 1,832 |
| Jul 27, 2026 | 6.22 | 6.22 | 6.22 | 6.21 | 6.17 | 0.11% | 1,832 |
| Jul 24, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.16 | 0.39% | 3,658 |
| Jul 23, 2026 | 6.18 | 6.20 | 6.18 | 6.18 | 6.14 | -0.52% | 14,193 |
| Jul 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | -0.17% | - |
| Jul 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.18 | -0.06% | 5,383 |
| Jul 20, 2026 | 6.24 | 6.24 | 6.24 | 6.23 | 6.19 | -0.42% | 5,487 |
| Jul 17, 2026 | 6.25 | 6.27 | 6.25 | 6.26 | 6.21 | 0.11% | 12,886 |
| Jul 16, 2026 | 6.26 | 6.26 | 6.26 | 6.25 | 6.21 | -0.15% | 1,930 |
| Jul 15, 2026 | 6.23 | 6.23 | 6.23 | 6.26 | 6.22 | 0.01% | 3,658 |
| Jul 14, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | 0.53% | - |