Xtrackers MSCI Canada ESG Scre
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Dec 2023 |
USD |
70.42 |
70.74 |
70.29 |
70.59 |
70.59 |
-0.275 (-0.39%)
|
489 |
| 6 Dec 2023 |
USD |
71.07 |
71.07 |
70.865 |
70.865 |
70.865 |
+0.035 (+0.05%)
|
19 |
| 5 Dec 2023 |
USD |
70.58 |
70.83 |
70.58 |
70.83 |
70.83 |
+0.045 (+0.06%)
|
370 |
| 4 Dec 2023 |
USD |
70.51 |
70.785 |
70.51 |
70.785 |
70.785 |
+0.155 (+0.22%)
|
53 |
| 1 Dec 2023 |
USD |
70.43 |
70.63 |
70.29 |
70.63 |
70.63 |
+1.08 (+1.55%)
|
23 |
| 30 Nov 2023 |
USD |
69.33 |
69.65 |
69.33 |
69.55 |
69.55 |
+0.375 (+0.54%)
|
532 |
| 29 Nov 2023 |
USD |
69.175 |
69.175 |
69.175 |
69.175 |
69.175 |
-0.045 (-0.07%)
|
0 |
| 28 Nov 2023 |
USD |
69.09 |
69.22 |
69.01 |
69.22 |
69.22 |
+0.245 (+0.36%)
|
742 |
| 27 Nov 2023 |
USD |
68.975 |
68.975 |
68.975 |
68.975 |
68.975 |
-0.355 (-0.51%)
|
0 |
| 24 Nov 2023 |
USD |
69.33 |
69.33 |
69.33 |
69.33 |
69.33 |
+0.275 (+0.40%)
|
0 |
| 23 Nov 2023 |
USD |
69.06 |
69.17 |
68.83 |
69.055 |
69.055 |
+0.29 (+0.42%)
|
1,737 |
| 22 Nov 2023 |
USD |
68.59 |
68.765 |
68.43 |
68.765 |
68.765 |
-0.095 (-0.14%)
|
307 |
| 21 Nov 2023 |
USD |
68.81 |
68.95 |
68.73 |
68.86 |
68.86 |
+0.09 (+0.13%)
|
178 |
| 20 Nov 2023 |
USD |
68.73 |
68.77 |
68.71 |
68.77 |
68.77 |
+0.14 (+0.20%)
|
78 |
| 17 Nov 2023 |
USD |
68.64 |
68.77 |
68.43 |
68.63 |
68.63 |
+0.7 (+1.03%)
|
155 |
| 16 Nov 2023 |
USD |
68.45 |
68.45 |
67.93 |
67.93 |
67.93 |
-0.74 (-1.08%)
|
93 |
| 15 Nov 2023 |
USD |
68.46 |
68.67 |
68.46 |
68.67 |
68.67 |
+0.6 (+0.88%)
|
96 |
| 14 Nov 2023 |
USD |
66.45 |
68.08 |
66.26 |
68.07 |
68.07 |
+1.405 (+2.11%)
|
175 |
| 13 Nov 2023 |
USD |
66.17 |
66.665 |
66.17 |
66.665 |
66.665 |
+0.72 (+1.09%)
|
9 |
| 10 Nov 2023 |
USD |
66 |
66.11 |
65.71 |
65.945 |
65.945 |
-0.99 (-1.48%)
|
203 |
| 9 Nov 2023 |
USD |
66.1 |
66.935 |
66.1 |
66.935 |
66.935 |
+0.89 (+1.35%)
|
203 |
| 8 Nov 2023 |
USD |
66.04 |
66.06 |
66.04 |
66.045 |
66.045 |
-0.18 (-0.27%)
|
51 |
| 7 Nov 2023 |
USD |
66.38 |
66.41 |
66.225 |
66.225 |
66.225 |
-0.645 (-0.96%)
|
854 |
| 6 Nov 2023 |
USD |
67.2 |
67.2 |
66.87 |
66.87 |
66.87 |
-0.095 (-0.14%)
|
2,001 |
| 3 Nov 2023 |
USD |
65.8 |
66.965 |
65.8 |
66.965 |
66.965 |
+1.66 (+2.54%)
|
157 |
| 2 Nov 2023 |
USD |
64.39 |
65.31 |
64.38 |
65.305 |
65.305 |
+2.5 (+3.98%)
|
532 |
| 1 Nov 2023 |
USD |
62.53 |
63.03 |
62.53 |
62.805 |
62.805 |
+0.31 (+0.50%)
|
2,555 |
| 31 Oct 2023 |
USD |
62.99 |
63.01 |
62.36 |
62.495 |
62.495 |
+0.03 (+0.05%)
|
543 |
| 30 Oct 2023 |
USD |
62.35 |
62.465 |
62.35 |
62.465 |
62.465 |
+0.065 (+0.10%)
|
75 |
| 27 Oct 2023 |
USD |
62.86 |
62.86 |
62.4 |
62.4 |
62.4 |
-0.475 (-0.76%)
|
32 |
