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 |
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 |
14 Feb 2024 |
USD |
73.14 |
73.2 |
73.14 |
73.2 |
73.2 |
+0.335 (+0.46%)
|
23 |
13 Feb 2024 |
USD |
74.58 |
74.6 |
72.86 |
72.865 |
72.865 |
-2.285 (-3.04%)
|
336 |
12 Feb 2024 |
USD |
74.75 |
75.15 |
74.3722 |
75.15 |
75.15 |
+0.99 (+1.33%)
|
214 |
9 Feb 2024 |
USD |
74.13 |
74.2 |
74.11 |
74.16 |
74.16 |
+0.455 (+0.62%)
|
10,105 |
8 Feb 2024 |
USD |
74.53 |
74.53 |
73.705 |
73.705 |
73.705 |
-0.635 (-0.85%)
|
171 |
7 Feb 2024 |
USD |
74.05 |
74.5148 |
74.05 |
74.34 |
74.34 |
+0.27 (+0.36%)
|
215 |
6 Feb 2024 |
USD |
73.84 |
74.07 |
73.66 |
74.07 |
74.07 |
+0.405 (+0.55%)
|
195 |
5 Feb 2024 |
USD |
74.26 |
74.26 |
73.6436 |
73.665 |
73.665 |
-0.975 (-1.31%)
|
146 |
2 Feb 2024 |
USD |
74.98 |
74.98 |
74.26 |
74.64 |
74.64 |
-0.02 (-0.03%)
|
5,264 |
1 Feb 2024 |
USD |
74.61 |
74.71 |
74.61 |
74.66 |
74.66 |
-0.69 (-0.92%)
|
300 |