Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2023 |
USD |
50.9 |
51.03 |
50.76 |
50.79 |
50.79 |
+0.08 (+0.16%)
|
3,923 |
| 11 Sep 2023 |
USD |
50.4 |
50.74 |
50.33 |
50.71 |
50.71 |
+0.67 (+1.34%)
|
1,829 |
| 8 Sep 2023 |
USD |
49.51 |
50.04 |
49.51 |
50.04 |
50.04 |
+0.565 (+1.14%)
|
2,592 |
| 7 Sep 2023 |
USD |
49.6 |
49.6 |
49.3 |
49.475 |
49.475 |
-0.15 (-0.30%)
|
1,015 |
| 6 Sep 2023 |
USD |
50.07 |
50.19 |
49.6 |
49.625 |
49.625 |
-0.485 (-0.97%)
|
26,398 |
| 5 Sep 2023 |
USD |
50.02 |
50.32 |
49.94 |
50.11 |
50.11 |
-0.285 (-0.57%)
|
41,421 |
| 4 Sep 2023 |
USD |
50.395 |
50.395 |
50.395 |
50.395 |
50.395 |
+0.17 (+0.34%)
|
0 |
| 1 Sep 2023 |
USD |
50.61 |
51.01 |
50.225 |
50.225 |
50.225 |
-0.32 (-0.63%)
|
3,368 |
| 31 Aug 2023 |
USD |
50.24 |
50.57 |
50.24 |
50.545 |
50.545 |
+0.375 (+0.75%)
|
52,485 |
| 30 Aug 2023 |
USD |
50.09 |
50.23 |
49.98 |
50.17 |
50.17 |
+0.26 (+0.52%)
|
3,709 |
| 29 Aug 2023 |
USD |
49.66 |
49.91 |
49.66 |
49.91 |
49.91 |
+1.46 (+3.01%)
|
15,064 |
| 25 Aug 2023 |
USD |
48.46 |
48.5 |
48.45 |
48.45 |
48.45 |
-0.205 (-0.42%)
|
1,150 |
| 24 Aug 2023 |
USD |
49.57 |
49.58 |
48.655 |
48.655 |
48.655 |
-0.485 (-0.99%)
|
510 |
| 23 Aug 2023 |
USD |
48.97 |
49.14 |
48.97 |
49.14 |
49.14 |
+0.15 (+0.31%)
|
283 |
| 22 Aug 2023 |
USD |
49.27 |
49.29 |
48.99 |
48.99 |
48.99 |
+0.485 (+1.00%)
|
12,907 |
| 21 Aug 2023 |
USD |
48.91 |
48.91 |
48.49 |
48.505 |
48.505 |
+0.245 (+0.51%)
|
285 |
| 18 Aug 2023 |
USD |
48.28 |
48.52 |
48.26 |
48.26 |
48.26 |
-0.755 (-1.54%)
|
1,016 |
| 17 Aug 2023 |
USD |
49.39 |
49.39 |
49.015 |
49.015 |
49.015 |
-0.68 (-1.37%)
|
260 |
| 16 Aug 2023 |
USD |
49.84 |
49.85 |
49.67 |
49.695 |
49.695 |
-0.245 (-0.49%)
|
3,134 |
| 15 Aug 2023 |
USD |
50.16 |
50.26 |
49.94 |
49.94 |
49.94 |
-0.41 (-0.81%)
|
30,384 |
| 14 Aug 2023 |
USD |
50.35 |
50.35 |
50.35 |
50.35 |
50.35 |
-0.06 (-0.12%)
|
0 |
| 11 Aug 2023 |
USD |
50.72 |
50.88 |
50.41 |
50.41 |
50.41 |
-0.725 (-1.42%)
|
7,776 |
| 10 Aug 2023 |
USD |
50.99 |
51.47 |
50.99 |
51.135 |
51.135 |
+0.65 (+1.29%)
|
4,100 |
| 9 Aug 2023 |
USD |
51.2 |
51.2 |
50.485 |
50.485 |
50.485 |
-0.255 (-0.50%)
|
510 |
| 8 Aug 2023 |
USD |
50.74 |
50.78 |
50.61 |
50.74 |
50.74 |
-0.28 (-0.55%)
|
16,469 |
| 7 Aug 2023 |
USD |
51.25 |
51.28 |
50.96 |
51.02 |
51.02 |
-0.72 (-1.39%)
|
2,573 |
| 4 Aug 2023 |
USD |
51.39 |
51.74 |
51.39 |
51.74 |
51.74 |
+1.43 (+2.84%)
|
4,843 |
| 3 Aug 2023 |
USD |
50.24 |
50.31 |
50.08 |
50.31 |
50.31 |
-0.155 (-0.31%)
|
852 |
| 2 Aug 2023 |
USD |
50.5 |
50.5 |
50.465 |
50.465 |
50.465 |
-0.955 (-1.86%)
|
935 |
| 1 Aug 2023 |
USD |
51.46 |
51.46 |
51.42 |
51.42 |
51.42 |
-0.47 (-0.91%)
|
15,653 |
