Xworld Fin Historical Data - XDWF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Xworld Fin (XDWF)
Xworld Fin (XDWF) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731519000	34.615	0.08	0.23	34.47	34.69	34.395	4831
1731432600	34.535	-0.3	-0.86	34.68	34.745	34.505	1471
1731346200	34.835	0.45	1.29	34.62	34.915	34.565	6020
1731087000	34.39	-0.03	-0.09	34.44	34.465	34.215	2771
1731000600	34.42	0.16	0.48	34.73	34.765	34.39	4815
1730914200	34.255	1.07	3.22	34	34.475	33.745	1862
1730827800	33.185	0.25	0.74	33.009999	33.244999	32.85	597
1730741400	32.939999	-0.17	-0.50	33.06	33.104999	32.92	1961
1730482200	33.104999	0.11	0.33	32.909999	33.22	32.884999	57
1730395800	32.994999	-0.31	-0.92	33.119999	33.29	32.85	4336
1730309400	33.299999	0.03	0.11	33.21	33.405	33.009999	7863
1730223000	33.265	-0.03	-0.08	33.36	33.465	33.18	1367
1730136600	33.29	0.2	0.60	33.15	33.31	33.005	254
1729873800	33.09	-0.09	-0.27	33.28	33.405	33.03	12784
1729787400	33.18	0.02	0.06	33.34	33.345	33.17	11139
1729701000	33.159999	-0.11	-0.33	33.299999	33.299999	33.125	988
1729614600	33.27	-0.13	-0.37	33.14	33.305	33.119999	2399
1729528200	33.395	-0.34	-0.99	33.7	33.755	33.365	4838
1729269000	33.73	0.03	0.09	33.76	33.79	33.59	2774
1729182600	33.7	0.26	0.78	33.439999	33.78	33.439999	3334
1729096200	33.439999	0.05	0.15	33.259999	33.52	33.17	2219
1729009800	33.39	0.2	0.60	33.27	33.46	33.185	3965
1728923400	33.189999	0.13	0.39	33.11	33.22	32.965	20224
1728664200	33.06	0.5	1.54	32.56	33.115	32.515	3065
1728577800	32.56	-0.04	-0.12	32.56	32.689999	32.509999	1668
1728491400	32.6	0.18	0.54	32.229999	32.619999	32.229999	4296
1728405000	32.424999	-0.15	-0.45	32.4	32.439999	32.4	1005
1728318600	32.57	0.12	0.37	32.57	32.595	32.53	12211
1728059400	32.45	0.3	0.92	32.45	32.595	32.415	57
1727973000	32.155	-0.25	-0.79	32.39	32.4	32.06	4271
1727886600	32.409999	0.04	0.12	32.43	32.465	32.244999	1670
1727800200	32.369999	-0.21	-0.64	32.34	32.405	32.195	1634
1727713800	32.58	-0.17	-0.52	32.65	32.674999	32.455	1975
1727454600	32.75	0.18	0.55	32.659999	32.759999	32.53	10586
1727368200	32.57	0.33	1.01	32.53	32.604999	32.43	2105
1727281800	32.244999	-0.27	-0.83	32.43	32.5	32.215	95
1727195400	32.515	-0.1	-0.31	32.53	32.67	32.42	9134
1727109000	32.615	0.15	0.46	32.59	32.619999	32.58	22273
1726849800	32.465	-0.08	-0.26	32.6	32.685	32.39	174
1726763400	32.549999	0.37	1.15	32.49	32.56	32.465	51458
1726677000	32.18	-0.13	-0.40	32.32	32.32	32.104999	778
1726590600	32.31	0.3	0.94	32.21	32.33	32.14	445
1726504200	32.009999	0.17	0.53	31.85	32.09	31.815	990
1726245000	31.84	0.29	0.94	31.78	31.93	31.7	4689
1726158600	31.545	0.48	1.55	31.58	31.59	31.38	60
1726072200	31.065	-0.31	-0.97	31.43	31.52	30.915	19915
1725985800	31.37	-0.39	-1.21	31.37	31.37	31.37	3705
1725899400	31.755	0.27	0.87	31.47	31.845	31.47	730
1725640200	31.48	-0.35	-1.10	31.79	32.015	31.455	6353
1725553800	31.83	-0.23	-0.72	32.04	32.04	31.83	100
1725467400	32.06	-0.16	-0.50	31.78	32.17	31.715	56892
1725381000	32.22	-0.09	-0.28	32.7	32.7	32.025	142612
1725294600	32.31	0.25	0.78	32.31	32.345	32.255	4967
1725035400	32.06	0.01	0.03	32.15	32.24	32.06	994
1724949000	32.049999	0.12	0.38	32.049999	32.07	31.825	660
1724862600	31.93	0.17	0.54	31.81	32.009999	31.755	20295
1724776200	31.76	0.02	0.05	31.7	31.82	31.635	1480
1724430600	31.745	0.5	1.58	31.48	31.76	31.375	1770
1724344200	31.25	0.09	0.27	31.25	31.25	31.25	2861
1724257800	31.165	0	0.02	31.21	31.325	31.065	12352
1724171400	31.16	-0.13	-0.40	31.22	31.285	31.155	16479
1724085000	31.285	0.36	1.15	31.06	31.32	31.04	360
1723825800	30.93	0.11	0.37	30.86	30.98	30.715	2007
1723739400	30.815	0.49	1.60	30.52	30.865	30.45	1957
1723653000	30.33	0.38	1.27	30.18	30.33	29.84	723

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions