Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Nov 2022 |
USD |
39.65 |
39.67 |
39.435 |
39.435 |
39.435 |
-0.725 (-1.81%)
|
83 |
| 8 Nov 2022 |
USD |
39.91 |
40.16 |
39.9 |
40.16 |
40.16 |
+0.51 (+1.29%)
|
3,619 |
| 7 Nov 2022 |
USD |
39.58 |
39.65 |
39.58 |
39.65 |
39.65 |
-0.035 (-0.09%)
|
628 |
| 4 Nov 2022 |
USD |
39.74 |
39.74 |
39.685 |
39.685 |
39.685 |
+0.525 (+1.34%)
|
223 |
| 3 Nov 2022 |
USD |
39.13 |
39.39 |
38.97 |
39.16 |
39.16 |
-1.055 (-2.62%)
|
71,000 |
| 2 Nov 2022 |
USD |
40.45 |
40.45 |
40.215 |
40.215 |
40.215 |
-0.48 (-1.18%)
|
310 |
| 1 Nov 2022 |
USD |
41.52 |
41.6 |
40.63 |
40.695 |
40.695 |
-0.27 (-0.66%)
|
25,100 |
| 31 Oct 2022 |
USD |
41.08 |
41.08 |
40.89 |
40.965 |
40.965 |
+0.38 (+0.94%)
|
152 |
| 28 Oct 2022 |
USD |
40.585 |
40.585 |
40.585 |
40.585 |
40.585 |
-0.965 (-2.32%)
|
0 |
| 27 Oct 2022 |
USD |
41.77 |
41.86 |
41.55 |
41.55 |
41.55 |
-0.71 (-1.68%)
|
3,283 |
| 26 Oct 2022 |
USD |
41.63 |
42.26 |
41.63 |
42.26 |
42.26 |
+0.475 (+1.14%)
|
150 |
| 25 Oct 2022 |
USD |
41.785 |
41.785 |
41.785 |
41.785 |
41.785 |
+1.375 (+3.40%)
|
0 |
| 24 Oct 2022 |
USD |
40.41 |
40.41 |
40.41 |
40.41 |
40.41 |
+0.47 (+1.18%)
|
0 |
| 21 Oct 2022 |
USD |
39.51 |
39.94 |
39.51 |
39.94 |
39.94 |
-0.495 (-1.22%)
|
10,211 |
| 20 Oct 2022 |
USD |
39.75 |
40.49 |
39.75 |
40.435 |
40.435 |
+0.09 (+0.22%)
|
23,320 |
| 19 Oct 2022 |
USD |
40.69 |
40.78 |
40.14 |
40.345 |
40.345 |
-0.195 (-0.48%)
|
10,589 |
| 18 Oct 2022 |
USD |
40.54 |
40.54 |
40.54 |
40.54 |
40.54 |
+0.29 (+0.72%)
|
0 |
| 17 Oct 2022 |
USD |
40.09 |
40.25 |
40.09 |
40.25 |
40.25 |
+0.705 (+1.78%)
|
2,355 |
| 14 Oct 2022 |
USD |
40.5 |
40.5 |
39.41 |
39.545 |
39.545 |
-0.08 (-0.20%)
|
43 |
| 13 Oct 2022 |
USD |
38.79 |
39.625 |
38.79 |
39.625 |
39.625 |
+0.02 (+0.05%)
|
3 |
| 12 Oct 2022 |
USD |
39.53 |
39.605 |
39.53 |
39.605 |
39.605 |
-0.225 (-0.56%)
|
151 |
| 11 Oct 2022 |
USD |
39.92 |
39.92 |
39.83 |
39.83 |
39.83 |
+0.015 (+0.04%)
|
150 |
| 10 Oct 2022 |
USD |
39.9 |
40.09 |
39.815 |
39.815 |
39.815 |
-0.605 (-1.50%)
|
2,479 |
| 7 Oct 2022 |
USD |
41.29 |
41.29 |
40.42 |
40.42 |
40.42 |
-1.31 (-3.14%)
|
1,029 |
| 6 Oct 2022 |
USD |
41.47 |
42.05 |
41.47 |
41.73 |
41.73 |
+0.545 (+1.32%)
|
1,166 |
| 5 Oct 2022 |
USD |
41.44 |
41.44 |
41.185 |
41.185 |
41.185 |
-1.195 (-2.82%)
|
353 |
| 4 Oct 2022 |
USD |
41.41 |
42.38 |
41.41 |
42.38 |
42.38 |
+1.87 (+4.62%)
|
3,758 |
| 3 Oct 2022 |
USD |
40.2 |
40.51 |
40.2 |
40.51 |
40.51 |
-0.51 (-1.24%)
|
150 |
| 30 Sep 2022 |
USD |
41.02 |
41.02 |
41.02 |
41.02 |
41.02 |
+0.135 (+0.33%)
|
0 |
| 29 Sep 2022 |
USD |
41.35 |
41.63 |
40.71 |
40.885 |
40.885 |
-0.79 (-1.90%)
|
1,271 |
