Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
X Msci Wrld Hdy (XDWY)
X Msci Wrld Hdy (XDWY) Historical

XDWY X Msci Wrld Hdy

24.275

0.36 (1.51%)

Mar 24 2025 - Closed

Delayed by 15 minutes

XDWY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 24 2025	24.275	0.36	1.51%	24.19	24.31	24.1725	4,094
Mar 21 2025	23.915	-0.08	-0.34%	23.90	24.02	23.72	622
Mar 20 2025	23.9975	0.01	0.06%	24.44	24.44	23.8425	15
Mar 19 2025	23.9825	0.15	0.62%	23.9825	23.9825	23.9825	0
Mar 18 2025	23.835	-0.08	-0.33%	23.835	23.835	23.835	0
Mar 17 2025	23.915	0.20	0.84%	23.915	23.915	23.915	0
Mar 14 2025	23.715	0.30	1.27%	23.575	23.80	23.5625	526
Mar 13 2025	23.4175	-0.30	-1.28%	23.545	23.57	23.385	560
Mar 12 2025	23.72	0.20	0.83%	23.595	24.535	23.4525	560
Mar 11 2025	23.525	-0.25	-1.04%	23.78	23.8375	23.4375	6,093
Mar 10 2025	23.7725	-0.24	-0.98%	23.7725	23.7725	23.7725	0
Mar 07 2025	24.0075	-0.48	-1.95%	24.17	24.5675	23.9925	3,302
Mar 06 2025	24.485	0.17	0.71%	24.485	24.485	24.485	0
Mar 05 2025	24.3125	0.30	1.26%	24.3125	24.3125	24.3125	0
Mar 04 2025	24.01	-0.82	-3.28%	24.465	24.4725	23.97	700
Mar 03 2025	24.825	0.29	1.17%	24.825	24.825	24.825	0
Feb 28 2025	24.5375	-0.30	-1.20%	24.60	24.6575	24.38	990
Feb 27 2025	24.835	-0.24	-0.95%	24.835	24.835	24.835	0
Feb 26 2025	25.0725	0.36	1.47%	25.0725	25.0725	25.0725	0
Feb 25 2025	24.71	-0.31	-1.24%	24.71	24.71	24.71	0
Feb 24 2025	25.02	-0.28	-1.09%	25.02	25.02	25.02	4
Feb 21 2025	25.295	-0.05	-0.21%	25.265	25.3075	25.245	479
Feb 20 2025	25.3475	-0.12	-0.48%	25.50	25.5225	25.31	864
Feb 19 2025	25.47	-0.09	-0.35%	25.49	25.5225	25.4225	2,112
Feb 18 2025	25.56	-0.07	-0.28%	25.56	25.56	25.56	47
Feb 17 2025	25.6325	0.02	0.07%	25.595	25.65	25.5775	2,047
Feb 14 2025	25.615	0.18	0.72%	25.58	25.6525	25.55	18,365
Feb 13 2025	25.4325	0.35	1.40%	25.35	25.4525	25.26	12,372
Feb 12 2025	25.0825	-0.18	-0.72%	25.0825	25.0825	25.0825	1
Feb 11 2025	25.265	0.02	0.06%	25.21	25.2775	25.1475	710
Feb 10 2025	25.25	0.02	0.06%	25.25	25.25	25.25	0
Feb 07 2025	25.235	-0.09	-0.37%	25.365	25.3825	25.0925	1,223
Feb 06 2025	25.3275	0.21	0.82%	25.3275	25.3275	25.3275	0
Feb 05 2025	25.1225	0.04	0.14%	25.09	25.1425	25.02	418
Feb 04 2025	25.0875	0.19	0.77%	25.025	25.105	25.0075	484
Feb 03 2025	24.895	-0.49	-1.93%	24.97	24.97	24.5625	569
Jan 31 2025	25.385	0.18	0.72%	25.385	25.385	25.385	0
Jan 30 2025	25.2025	0.07	0.30%	25.2025	25.2025	25.2025	0
Jan 29 2025	25.1275	0.00	0.01%	25.145	25.2075	25.0825	440
Jan 28 2025	25.125	0.17	0.68%	25.015	25.13	24.835	17,913
Jan 27 2025	24.955	-0.42	-1.66%	24.95	25.0175	24.89	4,102
Jan 24 2025	25.3775	0.14	0.55%	25.3775	25.3775	25.3775	0
Jan 23 2025	25.2375	0.01	0.05%	25.135	25.2425	25.135	7
Jan 22 2025	25.225	0.23	0.92%	25.215	25.235	25.155	24,046
Jan 21 2025	24.995	0.04	0.17%	24.885	25.0025	24.8825	10
Jan 20 2025	24.9525	0.13	0.51%	24.975	24.975	24.885	7,722
Jan 17 2025	24.825	0.20	0.81%	24.80	24.8525	24.7425	1,760
Jan 16 2025	24.625	0.10	0.42%	24.57	24.675	24.5575	43
Jan 15 2025	24.5225	0.41	1.70%	24.57	24.595	24.5125	336
Jan 14 2025	24.1125	0.18	0.74%	24.1125	24.1125	24.1125	0
Jan 13 2025	23.935	-0.16	-0.65%	23.935	23.935	23.935	505
Jan 10 2025	24.0925	-0.38	-1.56%	24.0925	24.0925	24.0925	0
Jan 09 2025	24.475	0.04	0.14%	24.475	24.475	24.475	0
Jan 08 2025	24.44	-0.22	-0.88%	24.345	24.4675	24.345	355
Jan 07 2025	24.6575	-0.21	-0.84%	24.68	24.7075	24.52	39
Jan 06 2025	24.8675	0.45	1.84%	24.8675	24.8675	24.8675	0
Jan 03 2025	24.4175	0.04	0.17%	24.31	24.435	24.2925	73
Jan 02 2025	24.375	0.00	0.00%	24.355	24.41	24.26	773
Dec 31 2024	24.375	0.00	0.00%	24.375	24.375	24.375	0
Dec 30 2024	24.375	-0.28	-1.15%	24.52	24.5325	24.2475	726
Dec 27 2024	24.6575	-0.04	-0.15%	24.725	24.745	24.5375	1,238

X Msci Wrld Hdy

Genting Berhad (PK)

World Val Gbp-d

iShares MBS ETF

Kraneshares S&p Pan Asia...

Elanco Animal Health

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