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 |
15 Dec 2023 |
USD |
73.18 |
73.18 |
73.18 |
73.18 |
73.18 |
+0.035 (+0.05%)
|
0 |
14 Dec 2023 |
USD |
73.04 |
73.15 |
73.04 |
73.145 |
73.145 |
+2.245 (+3.17%)
|
202 |
13 Dec 2023 |
USD |
70.7 |
71.06 |
70.49 |
70.9 |
70.9 |
+0.41 (+0.58%)
|
4,640 |
12 Dec 2023 |
USD |
71.21 |
71.21 |
70.49 |
70.49 |
70.49 |
-0.36 (-0.51%)
|
31 |
11 Dec 2023 |
USD |
70.66 |
70.86 |
70.66 |
70.85 |
70.85 |
+0.195 (+0.28%)
|
130 |
8 Dec 2023 |
USD |
70.96 |
70.96 |
70.64 |
70.655 |
70.655 |
+0.065 (+0.09%)
|
409 |
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 |