Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Aug 2020 |
USD |
41.0766 |
41.0766 |
40.885 |
40.885 |
40.885 |
+0.005 (+0.01%)
|
160 |
| 5 Aug 2020 |
USD |
40.71 |
40.92 |
40.71 |
40.88 |
40.88 |
+0.56 (+1.39%)
|
461 |
| 4 Aug 2020 |
USD |
40.33 |
40.33 |
40.32 |
40.32 |
40.32 |
+0.19 (+0.47%)
|
1,497 |
| 3 Aug 2020 |
USD |
40.13 |
40.13 |
40.13 |
40.13 |
40.13 |
+0.23 (+0.58%)
|
0 |
| 31 Jul 2020 |
USD |
40.37 |
40.38 |
39.9 |
39.9 |
39.9 |
+0.165 (+0.42%)
|
708 |
| 30 Jul 2020 |
USD |
39.6075 |
39.735 |
39.6075 |
39.735 |
39.735 |
-0.32 (-0.80%)
|
510 |
| 29 Jul 2020 |
USD |
39.93 |
40.055 |
39.83 |
40.055 |
40.055 |
-0.105 (-0.26%)
|
2,793 |
| 28 Jul 2020 |
USD |
39.96 |
40.16 |
39.96 |
40.16 |
40.16 |
+0.215 (+0.54%)
|
11,654 |
| 27 Jul 2020 |
USD |
40.07 |
40.07 |
39.8916 |
39.945 |
39.945 |
+0.11 (+0.28%)
|
1,972 |
| 24 Jul 2020 |
USD |
39.7 |
39.835 |
39.7 |
39.835 |
39.835 |
-0.54 (-1.34%)
|
200 |
| 23 Jul 2020 |
USD |
40.78 |
40.78 |
40.375 |
40.375 |
40.375 |
+0.015 (+0.04%)
|
298 |
| 22 Jul 2020 |
USD |
40.27 |
40.36 |
40.27 |
40.36 |
40.36 |
-0.13 (-0.32%)
|
252 |
| 21 Jul 2020 |
USD |
40.99 |
41 |
40.49 |
40.49 |
40.49 |
+0.585 (+1.47%)
|
3,255 |
| 20 Jul 2020 |
USD |
39.43 |
39.905 |
39.43 |
39.905 |
39.905 |
+0.395 (+1.00%)
|
651 |
| 17 Jul 2020 |
USD |
39.586 |
39.586 |
39.51 |
39.51 |
39.51 |
+0.08 (+0.20%)
|
114 |
| 16 Jul 2020 |
USD |
39.4201 |
39.43 |
39.4201 |
39.43 |
39.43 |
-0.265 (-0.67%)
|
22 |
| 15 Jul 2020 |
USD |
39.81 |
40.06 |
39.695 |
39.695 |
39.695 |
+0.49 (+1.25%)
|
13,697 |
| 14 Jul 2020 |
USD |
39.37 |
39.3936 |
38.55 |
39.205 |
39.205 |
-1.615 (-3.96%)
|
6,622 |
| 13 Jul 2020 |
USD |
40.18 |
40.82 |
40.18 |
40.82 |
40.82 |
+1.515 (+3.85%)
|
1,510 |
| 10 Jul 2020 |
USD |
39.07 |
39.305 |
39.0677 |
39.305 |
39.305 |
+0.585 (+1.51%)
|
912 |
| 9 Jul 2020 |
USD |
39.03 |
39.06 |
38.72 |
38.72 |
38.72 |
+0.055 (+0.14%)
|
3,368 |
| 8 Jul 2020 |
USD |
38.75 |
38.75 |
38.569 |
38.665 |
38.665 |
-0.44 (-1.13%)
|
2,254 |
| 7 Jul 2020 |
USD |
38.99 |
39.105 |
38.8992 |
39.105 |
39.105 |
+0.05 (+0.13%)
|
492,296 |
| 6 Jul 2020 |
USD |
38.83 |
39.055 |
38.83 |
39.055 |
39.055 |
+1.135 (+2.99%)
|
117 |
| 3 Jul 2020 |
USD |
38.11 |
38.11 |
37.92 |
37.92 |
37.92 |
-0.155 (-0.41%)
|
1,009 |
| 2 Jul 2020 |
USD |
37.96 |
38.51 |
37.96 |
38.075 |
38.075 |
+0.765 (+2.05%)
|
12,768 |
| 1 Jul 2020 |
USD |
36.78 |
37.42 |
36.78 |
37.31 |
37.31 |
+0.35 (+0.95%)
|
1,582 |
| 30 Jun 2020 |
USD |
36.62 |
37 |
36.54 |
36.96 |
36.96 |
+0.395 (+1.08%)
|
13,672 |
| 29 Jun 2020 |
USD |
36.3 |
36.565 |
36.3 |
36.565 |
36.565 |
-0.005 (-0.01%)
|
1,248 |
| 26 Jun 2020 |
USD |
36.88 |
36.919 |
36.57 |
36.57 |
36.57 |
-0.155 (-0.42%)
|
24,818 |
