Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jun 2020 |
USD |
36.725 |
36.725 |
36.725 |
36.725 |
36.725 |
-0.145 (-0.39%)
|
0 |
| 24 Jun 2020 |
USD |
36.92 |
36.92 |
36.87 |
36.87 |
36.87 |
-1.015 (-2.68%)
|
388 |
| 23 Jun 2020 |
USD |
37.68 |
37.885 |
37.68 |
37.885 |
37.885 |
+0.87 (+2.35%)
|
263 |
| 22 Jun 2020 |
USD |
37.35 |
37.35 |
37.015 |
37.015 |
37.015 |
-0.26 (-0.70%)
|
1,150 |
| 19 Jun 2020 |
USD |
37.3709 |
37.3709 |
37.275 |
37.275 |
37.275 |
+0.155 (+0.42%)
|
29 |
| 18 Jun 2020 |
USD |
37.08 |
37.1468 |
37.08 |
37.12 |
37.12 |
-0.145 (-0.39%)
|
113 |
| 17 Jun 2020 |
USD |
37.265 |
37.265 |
37.265 |
37.265 |
37.265 |
+0.23 (+0.62%)
|
0 |
| 16 Jun 2020 |
USD |
37.4678 |
37.4678 |
37.035 |
37.035 |
37.035 |
+1.155 (+3.22%)
|
468 |
| 15 Jun 2020 |
USD |
35.4218 |
35.88 |
35.4218 |
35.88 |
35.88 |
-0.21 (-0.58%)
|
207 |
| 12 Jun 2020 |
USD |
36.8 |
36.8 |
36.09 |
36.09 |
36.09 |
-0.755 (-2.05%)
|
530 |
| 11 Jun 2020 |
USD |
37.37 |
37.37 |
36.8 |
36.845 |
36.845 |
-1.11 (-2.92%)
|
678 |
| 10 Jun 2020 |
USD |
37.9397 |
37.955 |
37.9397 |
37.955 |
37.955 |
+0.065 (+0.17%)
|
348 |
| 9 Jun 2020 |
USD |
37.72 |
37.93 |
37.5627 |
37.89 |
37.89 |
+0.08 (+0.21%)
|
266 |
| 8 Jun 2020 |
USD |
37.7785 |
37.81 |
37.7785 |
37.81 |
37.81 |
+0.135 (+0.36%)
|
318 |
| 5 Jun 2020 |
USD |
37.4 |
37.7 |
37.1241 |
37.675 |
37.675 |
+0.82 (+2.22%)
|
644 |
| 4 Jun 2020 |
USD |
36.74 |
36.855 |
36.74 |
36.855 |
36.855 |
-0.16 (-0.43%)
|
1,072 |
| 3 Jun 2020 |
USD |
37.015 |
37.015 |
37.015 |
37.015 |
37.015 |
+0.745 (+2.05%)
|
0 |
| 2 Jun 2020 |
USD |
36.26 |
36.29 |
36.12 |
36.27 |
36.27 |
+0.39 (+1.09%)
|
45,849 |
| 1 Jun 2020 |
USD |
35.88 |
35.88 |
35.88 |
35.88 |
35.88 |
+0.625 (+1.77%)
|
0 |
| 29 May 2020 |
USD |
35.34 |
35.34 |
35.255 |
35.255 |
35.255 |
-0.635 (-1.77%)
|
155 |
| 28 May 2020 |
USD |
35.89 |
35.89 |
35.89 |
35.89 |
35.89 |
+0.79 (+2.25%)
|
0 |
| 27 May 2020 |
USD |
35.43 |
35.7 |
35.1 |
35.1 |
35.1 |
-0.08 (-0.23%)
|
1,161 |
| 26 May 2020 |
USD |
35.1553 |
35.18 |
35.1553 |
35.18 |
35.18 |
+1.02 (+2.99%)
|
486 |
| 22 May 2020 |
USD |
34.16 |
34.16 |
34.16 |
34.16 |
34.16 |
+0.005 (+0.01%)
|
0 |
| 21 May 2020 |
USD |
34.155 |
34.155 |
34.155 |
34.155 |
34.155 |
-0.345 (-1%)
|
0 |
| 20 May 2020 |
USD |
34.46 |
34.52 |
34.3878 |
34.5 |
34.5 |
+0.18 (+0.52%)
|
2,273 |
| 19 May 2020 |
USD |
33.9652 |
34.32 |
33.9652 |
34.32 |
34.32 |
+0.305 (+0.90%)
|
166 |
| 18 May 2020 |
USD |
33.64 |
34.015 |
33.2048 |
34.015 |
34.015 |
+1.525 (+4.69%)
|
2,543 |
| 15 May 2020 |
USD |
32.6883 |
32.6883 |
32.49 |
32.49 |
32.49 |
+0.325 (+1.01%)
|
171 |
| 14 May 2020 |
USD |
32.36 |
32.36 |
31.9871 |
32.165 |
32.165 |
-0.515 (-1.58%)
|
599 |
