Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Sep 2020 |
USD |
42.95 |
43.0587 |
42.72 |
42.76 |
42.76 |
-0.28 (-0.65%)
|
1,032 |
| 17 Sep 2020 |
USD |
42.99 |
43.04 |
42.9416 |
43.04 |
43.04 |
-0.895 (-2.04%)
|
679 |
| 16 Sep 2020 |
USD |
43.99 |
43.99 |
43.8353 |
43.935 |
43.935 |
+0.155 (+0.35%)
|
389 |
| 15 Sep 2020 |
USD |
43.72 |
43.78 |
43.6294 |
43.78 |
43.78 |
+0.3 (+0.69%)
|
9,551 |
| 14 Sep 2020 |
USD |
43.24 |
43.48 |
43.24 |
43.48 |
43.48 |
+0.555 (+1.29%)
|
3,800 |
| 11 Sep 2020 |
USD |
43.1438 |
43.1438 |
42.925 |
42.925 |
42.925 |
-0.725 (-1.66%)
|
33 |
| 10 Sep 2020 |
USD |
43.68 |
43.68 |
43.0757 |
43.65 |
43.65 |
+0.64 (+1.49%)
|
322 |
| 9 Sep 2020 |
USD |
42.34 |
43.01 |
42.33 |
43.01 |
43.01 |
+0.235 (+0.55%)
|
1,465 |
| 8 Sep 2020 |
USD |
42.11 |
42.775 |
42.11 |
42.775 |
42.775 |
-0.625 (-1.44%)
|
207 |
| 7 Sep 2020 |
USD |
43.48 |
43.52 |
43.4 |
43.4 |
43.4 |
+0.88 (+2.07%)
|
290 |
| 4 Sep 2020 |
USD |
44.044 |
44.044 |
42.52 |
42.52 |
42.52 |
-1.36 (-3.10%)
|
48 |
| 3 Sep 2020 |
USD |
43.88 |
43.88 |
43.88 |
43.88 |
43.88 |
-0.92 (-2.05%)
|
412 |
| 2 Sep 2020 |
USD |
45.4 |
45.4 |
44.8 |
44.8 |
44.8 |
-0.055 (-0.12%)
|
5,000 |
| 1 Sep 2020 |
USD |
45.09 |
45.17 |
44.68 |
44.855 |
44.855 |
+0.365 (+0.82%)
|
1,280 |
| 28 Aug 2020 |
USD |
44.4251 |
44.49 |
44.4251 |
44.49 |
44.49 |
-0.005 (-0.01%)
|
266 |
| 27 Aug 2020 |
USD |
44.42 |
44.495 |
44.3123 |
44.495 |
44.495 |
+0.355 (+0.80%)
|
563 |
| 26 Aug 2020 |
USD |
44.07 |
44.14 |
43.7273 |
44.14 |
44.14 |
+0.52 (+1.19%)
|
13,142 |
| 25 Aug 2020 |
USD |
43.72 |
43.72 |
43.62 |
43.62 |
43.62 |
+0.27 (+0.62%)
|
640 |
| 24 Aug 2020 |
USD |
43.4 |
43.522 |
43.35 |
43.35 |
43.35 |
+0.285 (+0.66%)
|
1,435 |
| 21 Aug 2020 |
USD |
43.03 |
43.08 |
43.03 |
43.065 |
43.065 |
+0.165 (+0.38%)
|
3,915 |
| 20 Aug 2020 |
USD |
42.61 |
42.9 |
42.61 |
42.9 |
42.9 |
-0.25 (-0.58%)
|
15,406 |
| 19 Aug 2020 |
USD |
43.26 |
43.3 |
43.12 |
43.15 |
43.15 |
+0.12 (+0.28%)
|
25,530 |
| 18 Aug 2020 |
USD |
42.78 |
43.03 |
42.78 |
43.03 |
43.03 |
+0.53 (+1.25%)
|
3,645 |
| 17 Aug 2020 |
USD |
42.19 |
42.52 |
42.13 |
42.5 |
42.5 |
+0.445 (+1.06%)
|
705 |
| 14 Aug 2020 |
USD |
42.08 |
42.09 |
42.055 |
42.055 |
42.055 |
-0.27 (-0.64%)
|
9,488 |
| 13 Aug 2020 |
USD |
41.77 |
42.325 |
41.77 |
42.325 |
42.325 |
+0.455 (+1.09%)
|
10 |
| 12 Aug 2020 |
USD |
41.54 |
41.88 |
41.54 |
41.87 |
41.87 |
+0.245 (+0.59%)
|
6,731 |
| 11 Aug 2020 |
USD |
41.6806 |
41.6806 |
41.625 |
41.625 |
41.625 |
+0.69 (+1.69%)
|
34 |
| 10 Aug 2020 |
USD |
40.935 |
40.935 |
40.935 |
40.935 |
40.935 |
-0.035 (-0.09%)
|
60 |
| 7 Aug 2020 |
USD |
40.83 |
41.04 |
40.75 |
40.97 |
40.97 |
+0.085 (+0.21%)
|
13,092 |
