Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Aug 2024 |
USD |
55.905 |
55.905 |
55.905 |
55.905 |
55.905 |
-0.272 (-0.48%)
|
1 |
| 21 Aug 2024 |
USD |
55.67 |
56.1772 |
55.67 |
56.1772 |
56.1772 |
+0.556 (+1.00%)
|
77 |
| 20 Aug 2024 |
USD |
55.7 |
55.7 |
55.52 |
55.6211 |
55.6211 |
+0.128 (+0.23%)
|
9,921 |
| 19 Aug 2024 |
USD |
55.12 |
55.4932 |
55.12 |
55.4932 |
55.4932 |
+0.673 (+1.23%)
|
2,957 |
| 16 Aug 2024 |
USD |
54.93 |
54.93 |
54.82 |
54.82 |
54.82 |
+0.228 (+0.42%)
|
20 |
| 15 Aug 2024 |
USD |
53.55 |
54.5923 |
53.55 |
54.5923 |
54.5923 |
+1.367 (+2.57%)
|
261 |
| 14 Aug 2024 |
USD |
53.32 |
53.32 |
53.19 |
53.2257 |
53.2257 |
+0.139 (+0.26%)
|
1,107 |
| 13 Aug 2024 |
USD |
52.26 |
53.0864 |
52.26 |
53.0864 |
53.0864 |
+1.134 (+2.18%)
|
2,820 |
| 12 Aug 2024 |
USD |
51.82 |
51.97 |
51.82 |
51.9521 |
51.9521 |
-0.128 (-0.25%)
|
100 |
| 9 Aug 2024 |
USD |
52.08 |
52.08 |
52.08 |
52.08 |
52.08 |
+0.21 (+0.40%)
|
0 |
| 8 Aug 2024 |
USD |
51 |
51.87 |
50.88 |
51.87 |
51.87 |
-0.23 (-0.44%)
|
83 |
| 7 Aug 2024 |
USD |
51.61 |
52.1 |
51.61 |
52.1 |
52.1 |
+0.74 (+1.44%)
|
279 |
| 6 Aug 2024 |
USD |
51.5 |
51.72 |
51.0686 |
51.36 |
51.36 |
+0.07 (+0.14%)
|
25,170 |
| 5 Aug 2024 |
USD |
51.36 |
51.49 |
49.39 |
51.29 |
51.29 |
-0.82 (-1.57%)
|
4,154 |
| 2 Aug 2024 |
USD |
52.88 |
52.88 |
52.04 |
52.11 |
52.11 |
-2.67 (-4.87%)
|
807 |
| 1 Aug 2024 |
USD |
55.9 |
55.9 |
54.78 |
54.78 |
54.78 |
-1.092 (-1.95%)
|
10 |
| 31 Jul 2024 |
USD |
55.6 |
55.8719 |
55.6 |
55.8719 |
55.8719 |
+0.896 (+1.63%)
|
49 |
| 30 Jul 2024 |
USD |
55.41 |
55.41 |
54.93 |
54.9758 |
54.9758 |
-0.188 (-0.34%)
|
15,133 |
| 29 Jul 2024 |
USD |
54.85 |
55.164 |
54.85 |
55.164 |
55.164 |
+0.644 (+1.18%)
|
9,710 |
| 26 Jul 2024 |
USD |
54.38 |
54.58 |
54.38 |
54.52 |
54.52 |
-0.015 (-0.03%)
|
3,341 |
| 25 Jul 2024 |
USD |
54.2 |
54.535 |
54.08 |
54.535 |
54.535 |
-0.125 (-0.23%)
|
10 |
| 24 Jul 2024 |
USD |
55.58 |
55.58 |
54.6601 |
54.6601 |
54.6601 |
-1.697 (-3.01%)
|
215 |
| 23 Jul 2024 |
USD |
56.4 |
56.67 |
56.3569 |
56.3569 |
56.3569 |
+0.042 (+0.08%)
|
6,074 |
| 22 Jul 2024 |
USD |
56.18 |
56.3146 |
56.18 |
56.3146 |
56.3146 |
+0.53 (+0.95%)
|
526 |
| 19 Jul 2024 |
USD |
56.21 |
56.21 |
55.785 |
55.785 |
55.785 |
-0.795 (-1.41%)
|
1,015 |
| 18 Jul 2024 |
USD |
57.2 |
57.3 |
56.58 |
56.58 |
56.58 |
-0.53 (-0.93%)
|
9,016 |
| 17 Jul 2024 |
USD |
57.6 |
57.63 |
57.1098 |
57.1098 |
57.1098 |
-0.657 (-1.14%)
|
777 |
| 16 Jul 2024 |
USD |
57.35 |
57.7667 |
57.35 |
57.7667 |
57.7667 |
+0.438 (+0.76%)
|
38,055 |
| 15 Jul 2024 |
USD |
57.81 |
57.96 |
57.3291 |
57.3291 |
57.3291 |
-0.456 (-0.79%)
|
33,984 |
| 12 Jul 2024 |
USD |
57.7 |
57.785 |
57.7 |
57.785 |
57.785 |
+0.365 (+0.64%)
|
220 |
