Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 May 2020 |
USD |
32.68 |
32.68 |
32.68 |
32.68 |
32.68 |
-0.94 (-2.80%)
|
0 |
| 12 May 2020 |
USD |
33.4238 |
33.62 |
33.4238 |
33.62 |
33.62 |
+0.095 (+0.28%)
|
7 |
| 11 May 2020 |
USD |
33.85 |
33.85 |
33.45 |
33.525 |
33.525 |
+0.71 (+2.16%)
|
2,165 |
| 7 May 2020 |
USD |
32.9 |
32.9 |
32.815 |
32.815 |
32.815 |
+0.285 (+0.88%)
|
1,126 |
| 6 May 2020 |
USD |
32.65 |
32.65 |
32.48 |
32.53 |
32.53 |
-0.085 (-0.26%)
|
42,000 |
| 5 May 2020 |
USD |
32.5 |
32.615 |
32.3969 |
32.615 |
32.615 |
+0.635 (+1.99%)
|
730 |
| 4 May 2020 |
USD |
31.7716 |
31.98 |
31.7716 |
31.98 |
31.98 |
-0.27 (-0.84%)
|
24 |
| 1 May 2020 |
USD |
32.25 |
32.25 |
32.25 |
32.25 |
32.25 |
-1.11 (-3.33%)
|
0 |
| 30 Apr 2020 |
USD |
33.8818 |
33.8818 |
33.36 |
33.36 |
33.36 |
-0.31 (-0.92%)
|
8 |
| 29 Apr 2020 |
USD |
33.09 |
33.67 |
32.97 |
33.67 |
33.67 |
+0.9 (+2.75%)
|
2,783 |
| 28 Apr 2020 |
USD |
32.94 |
33.27 |
32.74 |
32.77 |
32.77 |
-0.06 (-0.18%)
|
779 |
| 27 Apr 2020 |
USD |
32.565 |
32.83 |
32.565 |
32.83 |
32.83 |
+0.98 (+3.08%)
|
19 |
| 24 Apr 2020 |
USD |
31.652 |
32.0421 |
31.652 |
31.85 |
31.85 |
-0.345 (-1.07%)
|
19,164 |
| 23 Apr 2020 |
USD |
31.7997 |
32.195 |
31.7997 |
32.195 |
32.195 |
+0.535 (+1.69%)
|
146 |
| 22 Apr 2020 |
USD |
31.56 |
31.66 |
31.56 |
31.66 |
31.66 |
+0.525 (+1.69%)
|
330 |
| 21 Apr 2020 |
USD |
31.94 |
31.94 |
31.135 |
31.135 |
31.135 |
-1.4 (-4.30%)
|
8,191 |
| 20 Apr 2020 |
USD |
32.1115 |
32.535 |
32.1115 |
32.535 |
32.535 |
+0.365 (+1.13%)
|
45 |
| 17 Apr 2020 |
USD |
32.62 |
32.62 |
32.17 |
32.17 |
32.17 |
+0.47 (+1.48%)
|
2,651 |
| 16 Apr 2020 |
USD |
31.29 |
31.7 |
31.25 |
31.7 |
31.7 |
+0.58 (+1.86%)
|
5,102 |
| 15 Apr 2020 |
USD |
31.54 |
31.5539 |
31.02 |
31.12 |
31.12 |
-0.515 (-1.63%)
|
2,204 |
| 14 Apr 2020 |
USD |
31.48 |
31.95 |
31.1 |
31.635 |
31.635 |
+0.925 (+3.01%)
|
2,666 |
| 9 Apr 2020 |
USD |
30.61 |
30.71 |
29.9381 |
30.71 |
30.71 |
+0.705 (+2.35%)
|
285 |
| 8 Apr 2020 |
USD |
29.93 |
30.005 |
29.38 |
30.005 |
30.005 |
+0.215 (+0.72%)
|
3,863 |
| 7 Apr 2020 |
USD |
29.87 |
30.08 |
29.7049 |
29.79 |
29.79 |
+1.29 (+4.53%)
|
5,043 |
| 6 Apr 2020 |
USD |
28.42 |
28.5 |
28.016 |
28.5 |
28.5 |
+1.57 (+5.83%)
|
2,430 |
| 3 Apr 2020 |
USD |
26.97 |
27.21 |
26.93 |
26.93 |
26.93 |
-0.45 (-1.64%)
|
151,434 |
| 2 Apr 2020 |
USD |
27.56 |
27.5822 |
27.38 |
27.38 |
27.38 |
-0.34 (-1.23%)
|
979 |
| 1 Apr 2020 |
USD |
28.04 |
28.04 |
27.55 |
27.72 |
27.72 |
-1.13 (-3.92%)
|
4,147 |
| 31 Mar 2020 |
USD |
28.77 |
28.88 |
28.77 |
28.85 |
28.85 |
-0.17 (-0.59%)
|
1,261 |
| 30 Mar 2020 |
USD |
28.4789 |
29.02 |
28.4789 |
29.02 |
29.02 |
+0.495 (+1.74%)
|
169 |
