Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
19 Jun 2023 |
USD |
49.75 |
49.75 |
49.71 |
49.71 |
49.71 |
-0.385 (-0.77%)
|
2,122 |
16 Jun 2023 |
USD |
50.29 |
50.3 |
50.04 |
50.095 |
50.095 |
+0.275 (+0.55%)
|
16,677 |
15 Jun 2023 |
USD |
49.36 |
49.82 |
49.36 |
49.82 |
49.82 |
-0.1 (-0.20%)
|
10,015 |
14 Jun 2023 |
USD |
49.84 |
49.93 |
49.43 |
49.92 |
49.92 |
+0.41 (+0.83%)
|
1,915 |
13 Jun 2023 |
USD |
49.22 |
49.51 |
49.22 |
49.51 |
49.51 |
+0.83 (+1.71%)
|
650 |
12 Jun 2023 |
USD |
48.58 |
48.7 |
48.58 |
48.68 |
48.68 |
+0.4 (+0.83%)
|
1,555 |
9 Jun 2023 |
USD |
48.37 |
48.69 |
48.18 |
48.28 |
48.28 |
+0.28 (+0.58%)
|
9,042 |
8 Jun 2023 |
USD |
47.99 |
48 |
47.99 |
48 |
48 |
+0.23 (+0.48%)
|
496 |
7 Jun 2023 |
USD |
47.73 |
47.77 |
47.66 |
47.77 |
47.77 |
+0.155 (+0.33%)
|
2,515 |
6 Jun 2023 |
USD |
47.615 |
47.615 |
47.615 |
47.615 |
47.615 |
+0.13 (+0.27%)
|
0 |
5 Jun 2023 |
USD |
47.51 |
47.51 |
47.485 |
47.485 |
47.485 |
-0.005 (-0.01%)
|
30 |
2 Jun 2023 |
USD |
47.49 |
47.49 |
46.78 |
47.49 |
47.49 |
+1.335 (+2.89%)
|
261 |
1 Jun 2023 |
USD |
45.73 |
46.155 |
45.73 |
46.155 |
46.155 |
+0.83 (+1.83%)
|
1,407 |
31 May 2023 |
USD |
46.03 |
46.03 |
45.325 |
45.325 |
45.325 |
-0.965 (-2.08%)
|
686 |
30 May 2023 |
USD |
46.36 |
46.36 |
46.25 |
46.29 |
46.29 |
+0.025 (+0.05%)
|
2,565 |
26 May 2023 |
USD |
45.86 |
46.265 |
45.41 |
46.265 |
46.265 |
+0.835 (+1.84%)
|
2,359 |
25 May 2023 |
USD |
45.71 |
45.71 |
45.43 |
45.43 |
45.43 |
-0.1 (-0.22%)
|
150 |
24 May 2023 |
USD |
45.68 |
45.72 |
45.53 |
45.53 |
45.53 |
-0.97 (-2.09%)
|
153 |
23 May 2023 |
USD |
46.45 |
46.5 |
46.45 |
46.5 |
46.5 |
-0.22 (-0.47%)
|
481 |
22 May 2023 |
USD |
46.85 |
46.85 |
46.69 |
46.72 |
46.72 |
+0.01 (+0.02%)
|
266 |
19 May 2023 |
USD |
47 |
47.13 |
46.71 |
46.71 |
46.71 |
-0.08 (-0.17%)
|
150 |
18 May 2023 |
USD |
46.82 |
46.82 |
46.79 |
46.79 |
46.79 |
+0.425 (+0.92%)
|
11 |
17 May 2023 |
USD |
46.365 |
46.365 |
46.365 |
46.365 |
46.365 |
+0.33 (+0.72%)
|
0 |
16 May 2023 |
USD |
45.8 |
46.035 |
45.8 |
46.035 |
46.035 |
+0.075 (+0.16%)
|
10 |
15 May 2023 |
USD |
45.8 |
45.96 |
45.8 |
45.96 |
45.96 |
-0.035 (-0.08%)
|
1 |
12 May 2023 |
USD |
45.995 |
45.995 |
45.995 |
45.995 |
45.995 |
-0.08 (-0.17%)
|
0 |
11 May 2023 |
USD |
46.05 |
46.075 |
46.05 |
46.075 |
46.075 |
+0.145 (+0.32%)
|
4 |
10 May 2023 |
USD |
45.73 |
45.93 |
45.73 |
45.93 |
45.93 |
+0.15 (+0.33%)
|
0 |
9 May 2023 |
USD |
45.84 |
45.94 |
45.67 |
45.78 |
45.78 |
+0.13 (+0.28%)
|
15,473 |
5 May 2023 |
USD |
45.3 |
45.65 |
45.28 |
45.65 |
45.65 |
+0.56 (+1.24%)
|
524 |