Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2022 |
USD |
40.55 |
41.675 |
40.55 |
41.675 |
41.675 |
+0.47 (+1.14%)
|
150 |
| 27 Sep 2022 |
USD |
41.66 |
41.66 |
41.205 |
41.205 |
41.205 |
+0.025 (+0.06%)
|
47 |
| 26 Sep 2022 |
USD |
41.18 |
41.18 |
41.18 |
41.18 |
41.18 |
-0.015 (-0.04%)
|
0 |
| 23 Sep 2022 |
USD |
41.18 |
41.195 |
41.18 |
41.195 |
41.195 |
-1.045 (-2.47%)
|
150 |
| 22 Sep 2022 |
USD |
43.28 |
43.32 |
42.24 |
42.24 |
42.24 |
-1.76 (-4%)
|
1,681 |
| 21 Sep 2022 |
USD |
43.83 |
44 |
43.83 |
44 |
44 |
-0.285 (-0.64%)
|
300 |
| 20 Sep 2022 |
USD |
44.62 |
44.62 |
44.19 |
44.285 |
44.285 |
+0.37 (+0.84%)
|
1,151 |
| 16 Sep 2022 |
USD |
44 |
44.07 |
43.915 |
43.915 |
43.915 |
-0.93 (-2.07%)
|
2,492 |
| 15 Sep 2022 |
USD |
44.75 |
45.19 |
44.63 |
44.845 |
44.845 |
-0.065 (-0.14%)
|
1,076 |
| 14 Sep 2022 |
USD |
44.78 |
44.91 |
44.62 |
44.91 |
44.91 |
+0.08 (+0.18%)
|
7,340 |
| 13 Sep 2022 |
USD |
46.93 |
46.93 |
44.83 |
44.83 |
44.83 |
-1.84 (-3.94%)
|
331 |
| 12 Sep 2022 |
USD |
46.67 |
46.67 |
46.67 |
46.67 |
46.67 |
+0.93 (+2.03%)
|
0 |
| 9 Sep 2022 |
USD |
45.56 |
45.74 |
45.56 |
45.74 |
45.74 |
+0.825 (+1.84%)
|
150 |
| 8 Sep 2022 |
USD |
44.72 |
44.915 |
44.72 |
44.915 |
44.915 |
+0.78 (+1.77%)
|
3,300 |
| 7 Sep 2022 |
USD |
44.135 |
44.135 |
44.135 |
44.135 |
44.135 |
+0.48 (+1.10%)
|
0 |
| 6 Sep 2022 |
USD |
43.79 |
43.79 |
43.22 |
43.655 |
43.655 |
-0.14 (-0.32%)
|
126 |
| 5 Sep 2022 |
USD |
43.795 |
43.795 |
43.795 |
43.795 |
43.795 |
-0.965 (-2.16%)
|
0 |
| 2 Sep 2022 |
USD |
44.12 |
44.76 |
44.12 |
44.76 |
44.76 |
+1.5 (+3.47%)
|
1,635 |
| 1 Sep 2022 |
USD |
43.79 |
43.79 |
43.26 |
43.26 |
43.26 |
-1.065 (-2.40%)
|
10 |
| 31 Aug 2022 |
USD |
44.72 |
44.81 |
44.325 |
44.325 |
44.325 |
-0.265 (-0.59%)
|
2,696 |
| 30 Aug 2022 |
USD |
45.37 |
45.58 |
44.45 |
44.59 |
44.59 |
-1.17 (-2.56%)
|
4,729 |
| 26 Aug 2022 |
USD |
46.52 |
46.94 |
45.76 |
45.76 |
45.76 |
-0.74 (-1.59%)
|
152 |
| 25 Aug 2022 |
USD |
46.68 |
46.68 |
46.5 |
46.5 |
46.5 |
-0.11 (-0.24%)
|
8,506 |
| 24 Aug 2022 |
USD |
46.61 |
46.61 |
46.61 |
46.61 |
46.61 |
+0.48 (+1.04%)
|
0 |
| 23 Aug 2022 |
USD |
46.05 |
46.13 |
45.91 |
46.13 |
46.13 |
-0.015 (-0.03%)
|
8,914 |
| 22 Aug 2022 |
USD |
46.5575 |
46.5575 |
46.145 |
46.145 |
46.145 |
-1.19 (-2.51%)
|
161 |
| 19 Aug 2022 |
USD |
47.335 |
47.335 |
47.335 |
47.335 |
47.335 |
-1.105 (-2.28%)
|
0 |
| 18 Aug 2022 |
USD |
48 |
48.44 |
48 |
48.44 |
48.44 |
+0.115 (+0.24%)
|
364 |
| 17 Aug 2022 |
USD |
48.62 |
48.62 |
48.325 |
48.325 |
48.325 |
-0.54 (-1.11%)
|
170 |
| 16 Aug 2022 |
USD |
48.54 |
48.865 |
48.54 |
48.865 |
48.865 |
+0.495 (+1.02%)
|
718 |
