Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
31 Jul 2023 |
USD |
51.89 |
51.94 |
51.89 |
51.89 |
51.89 |
+0.15 (+0.29%)
|
834 |
28 Jul 2023 |
USD |
51.18 |
51.74 |
51.17 |
51.74 |
51.74 |
-0.02 (-0.04%)
|
15,113 |
27 Jul 2023 |
USD |
51.81 |
51.81 |
51.38 |
51.76 |
51.76 |
+0.85 (+1.67%)
|
1 |
26 Jul 2023 |
USD |
50.89 |
50.91 |
50.89 |
50.91 |
50.91 |
-0.29 (-0.57%)
|
2,189 |
25 Jul 2023 |
USD |
51.46 |
51.46 |
51.2 |
51.2 |
51.2 |
-0.03 (-0.06%)
|
20,156 |
24 Jul 2023 |
USD |
51.04 |
51.23 |
51.04 |
51.23 |
51.23 |
-0.09 (-0.18%)
|
184 |
21 Jul 2023 |
USD |
51.38 |
51.5 |
50.97 |
51.32 |
51.32 |
-0.155 (-0.30%)
|
718 |
20 Jul 2023 |
USD |
52.1 |
52.21 |
51.44 |
51.475 |
51.475 |
-1.035 (-1.97%)
|
5,162 |
19 Jul 2023 |
USD |
52.38 |
52.53 |
52.29 |
52.51 |
52.51 |
+0.48 (+0.92%)
|
4,131 |
18 Jul 2023 |
USD |
52.04 |
52.14 |
52.03 |
52.03 |
52.03 |
+0.03 (+0.06%)
|
19,516 |
17 Jul 2023 |
USD |
51.98 |
52.02 |
51.66 |
52 |
52 |
-0.11 (-0.21%)
|
7,216 |
14 Jul 2023 |
USD |
51.62 |
52.11 |
51.62 |
52.11 |
52.11 |
+0.34 (+0.66%)
|
1 |
13 Jul 2023 |
USD |
51.37 |
51.93 |
51.37 |
51.77 |
51.77 |
+0.34 (+0.66%)
|
3 |
12 Jul 2023 |
USD |
50.89 |
51.45 |
50.89 |
51.43 |
51.43 |
+0.92 (+1.82%)
|
4,409 |
11 Jul 2023 |
USD |
50.49 |
50.62 |
50.48 |
50.51 |
50.51 |
+0.39 (+0.78%)
|
6,237 |
10 Jul 2023 |
USD |
49.96 |
50.15 |
49.96 |
50.12 |
50.12 |
-0.16 (-0.32%)
|
64 |
7 Jul 2023 |
USD |
50.14 |
50.31 |
49.91 |
50.28 |
50.28 |
+0.595 (+1.20%)
|
2,243 |
6 Jul 2023 |
USD |
50.13 |
50.4607 |
49.685 |
49.685 |
49.685 |
-1.015 (-2.00%)
|
146 |
5 Jul 2023 |
USD |
50.8 |
50.92 |
50.7 |
50.7 |
50.7 |
-0.195 (-0.38%)
|
74,815 |
4 Jul 2023 |
USD |
50.98 |
50.98 |
50.68 |
50.895 |
50.895 |
-0.105 (-0.21%)
|
1,441 |
3 Jul 2023 |
USD |
50.76 |
51.08 |
50.76 |
51 |
51 |
+0.37 (+0.73%)
|
7,098 |
30 Jun 2023 |
USD |
50.03 |
50.63 |
50.03 |
50.63 |
50.63 |
+0.7 (+1.40%)
|
0 |
29 Jun 2023 |
USD |
50.11 |
50.13 |
49.88 |
49.93 |
49.93 |
-0.08 (-0.16%)
|
14,477 |
28 Jun 2023 |
USD |
50.06 |
50.14 |
49.6989 |
50.01 |
50.01 |
+0.65 (+1.32%)
|
4,832 |
27 Jun 2023 |
USD |
49.2 |
49.36 |
49.2 |
49.36 |
49.36 |
+0.125 (+0.25%)
|
1,244 |
26 Jun 2023 |
USD |
49.14 |
49.24 |
49.14 |
49.235 |
49.235 |
-0.005 (-0.01%)
|
1,035 |
23 Jun 2023 |
USD |
49.29 |
49.69 |
49.2 |
49.24 |
49.24 |
-0.52 (-1.05%)
|
8,279 |
22 Jun 2023 |
USD |
49.76 |
49.76 |
49.76 |
49.76 |
49.76 |
+0.25 (+0.50%)
|
0 |
21 Jun 2023 |
USD |
49.72 |
49.72 |
49.51 |
49.51 |
49.51 |
-0.02 (-0.04%)
|
150 |
20 Jun 2023 |
USD |
49.59 |
49.59 |
49.5 |
49.53 |
49.53 |
-0.18 (-0.36%)
|
120 |