Xtrackers MSCI Canada ESG Scre
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Mar 2024 |
USD |
76.75 |
76.86 |
76.61 |
76.74 |
76.74 |
-0.15 (-0.20%)
|
1,840 |
26 Mar 2024 |
USD |
76.6 |
76.89 |
76.6 |
76.89 |
76.89 |
-0.05 (-0.06%)
|
539 |
25 Mar 2024 |
USD |
76.8 |
77.13 |
76.7 |
76.94 |
76.94 |
+0.115 (+0.15%)
|
1,589 |
22 Mar 2024 |
USD |
77.23 |
77.56 |
76.825 |
76.825 |
76.825 |
-1.01 (-1.30%)
|
969 |
21 Mar 2024 |
USD |
78.09 |
78.12 |
77.68 |
77.835 |
77.835 |
+1.22 (+1.59%)
|
558 |
20 Mar 2024 |
USD |
76.29 |
76.71 |
76.21 |
76.615 |
76.615 |
+0.135 (+0.18%)
|
209 |
19 Mar 2024 |
USD |
76.21 |
76.48 |
76.21 |
76.48 |
76.48 |
+0.025 (+0.03%)
|
200 |
18 Mar 2024 |
USD |
76.72 |
76.72 |
76.41 |
76.455 |
76.455 |
-0.065 (-0.08%)
|
132 |
15 Mar 2024 |
USD |
76.5 |
76.84 |
76.5 |
76.52 |
76.52 |
-0.17 (-0.22%)
|
6,547 |
14 Mar 2024 |
USD |
77.65 |
77.65 |
76.69 |
76.69 |
76.69 |
-0.9 (-1.16%)
|
344 |
13 Mar 2024 |
USD |
77.29 |
77.59 |
77.13 |
77.59 |
77.59 |
+0.79 (+1.03%)
|
2,509 |
12 Mar 2024 |
USD |
77.53 |
77.53 |
76.8 |
76.8 |
76.8 |
+0.205 (+0.27%)
|
1,169 |
11 Mar 2024 |
USD |
76.4 |
76.595 |
76.28 |
76.595 |
76.595 |
-0.125 (-0.16%)
|
1,370 |
8 Mar 2024 |
USD |
77.14 |
77.35 |
76.72 |
76.72 |
76.72 |
+0.13 (+0.17%)
|
110 |
7 Mar 2024 |
USD |
76.2 |
76.59 |
76.2 |
76.59 |
76.59 |
+0.615 (+0.81%)
|
181 |
6 Mar 2024 |
USD |
75.56 |
75.975 |
75.56 |
75.975 |
75.975 |
+0.675 (+0.90%)
|
546 |
5 Mar 2024 |
USD |
75.06 |
75.3 |
75.06 |
75.3 |
75.3 |
+0.045 (+0.06%)
|
217 |
4 Mar 2024 |
USD |
75.22 |
75.29 |
75.05 |
75.255 |
75.255 |
-0.105 (-0.14%)
|
1,118 |
1 Mar 2024 |
USD |
75.03 |
75.54 |
74.78 |
75.36 |
75.36 |
+0.64 (+0.86%)
|
333 |
29 Feb 2024 |
USD |
75.09 |
75.09 |
74.66 |
74.72 |
74.72 |
+0.01 (+0.01%)
|
27,378 |
28 Feb 2024 |
USD |
74.71 |
74.71 |
74.71 |
74.71 |
74.71 |
-0.355 (-0.47%)
|
102 |
27 Feb 2024 |
USD |
75.21 |
75.44 |
74.9836 |
75.065 |
75.065 |
-0.15 (-0.20%)
|
82 |
26 Feb 2024 |
USD |
75.19 |
75.33 |
75.19 |
75.215 |
75.215 |
-0.085 (-0.11%)
|
221 |
23 Feb 2024 |
USD |
75.3 |
75.37 |
75.14 |
75.3 |
75.3 |
+0.335 (+0.45%)
|
361 |
22 Feb 2024 |
USD |
75.14 |
75.14 |
74.93 |
74.965 |
74.965 |
+0.475 (+0.64%)
|
534 |
21 Feb 2024 |
USD |
74.5 |
74.73 |
74.44 |
74.49 |
74.49 |
-0.425 (-0.57%)
|
1,343 |
20 Feb 2024 |
USD |
74.95 |
74.95 |
74.79 |
74.915 |
74.915 |
-0.11 (-0.15%)
|
135 |
19 Feb 2024 |
USD |
75.1 |
75.1 |
75.025 |
75.025 |
75.025 |
-0.25 (-0.33%)
|
7 |
16 Feb 2024 |
USD |
75.04 |
75.275 |
74.78 |
75.275 |
75.275 |
+0.985 (+1.33%)
|
2,303 |
15 Feb 2024 |
USD |
73.77 |
74.68 |
73.77 |
74.29 |
74.29 |
+1.09 (+1.49%)
|
2,072 |