Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 May 2024 |
USD |
53.67 |
53.844 |
53.67 |
53.84 |
53.84 |
+0.175 (+0.33%)
|
995 |
| 29 May 2024 |
USD |
53.66 |
53.665 |
53.6491 |
53.665 |
53.665 |
-0.426 (-0.79%)
|
840 |
| 28 May 2024 |
USD |
54.28 |
54.3 |
53.98 |
54.0912 |
54.0912 |
-0.119 (-0.22%)
|
4,002 |
| 24 May 2024 |
USD |
53.92 |
54.21 |
53.92 |
54.21 |
54.21 |
+0.05 (+0.09%)
|
1,135 |
| 23 May 2024 |
USD |
54.51 |
54.61 |
54.06 |
54.16 |
54.16 |
-0.274 (-0.50%)
|
3,297 |
| 22 May 2024 |
USD |
54.61 |
55.03 |
54.4339 |
54.4339 |
54.4339 |
-0.585 (-1.06%)
|
8,356 |
| 21 May 2024 |
USD |
54.78 |
55.0192 |
54.78 |
55.0192 |
55.0192 |
+0.062 (+0.11%)
|
35 |
| 20 May 2024 |
USD |
54.9567 |
54.9567 |
54.9567 |
54.9567 |
54.9567 |
-0.193 (-0.35%)
|
3 |
| 17 May 2024 |
USD |
55.07 |
55.18 |
54.94 |
55.15 |
55.15 |
-0.105 (-0.19%)
|
458 |
| 16 May 2024 |
USD |
55.255 |
55.255 |
55.255 |
55.255 |
55.255 |
-0.075 (-0.14%)
|
0 |
| 15 May 2024 |
USD |
55.16 |
55.37 |
55.16 |
55.33 |
55.33 |
+0.196 (+0.36%)
|
772 |
| 14 May 2024 |
USD |
54.73 |
55.1342 |
54.73 |
55.1342 |
55.1342 |
+0.32 (+0.58%)
|
8,929 |
| 13 May 2024 |
USD |
54.94 |
54.94 |
54.8139 |
54.8139 |
54.8139 |
-0.086 (-0.16%)
|
674 |
| 10 May 2024 |
USD |
55.23 |
55.33 |
54.9 |
54.9 |
54.9 |
-0.36 (-0.65%)
|
113 |
| 9 May 2024 |
USD |
54.84 |
55.26 |
54.84 |
55.26 |
55.26 |
+0.39 (+0.71%)
|
8 |
| 8 May 2024 |
USD |
54.98 |
54.98 |
54.85 |
54.87 |
54.87 |
-0.337 (-0.61%)
|
506 |
| 7 May 2024 |
USD |
55.24 |
55.32 |
55.2074 |
55.2074 |
55.2074 |
+0.327 (+0.60%)
|
139 |
| 3 May 2024 |
USD |
54.53 |
55.18 |
54.52 |
54.88 |
54.88 |
+0.89 (+1.65%)
|
324 |
| 2 May 2024 |
USD |
54.02 |
54.18 |
53.99 |
53.99 |
53.99 |
+0.31 (+0.58%)
|
3,067 |
| 1 May 2024 |
USD |
53.45 |
53.6797 |
53.39 |
53.6797 |
53.6797 |
-0.086 (-0.16%)
|
3,581 |
| 30 Apr 2024 |
USD |
54.91 |
54.91 |
53.7658 |
53.7658 |
53.7658 |
-1.097 (-2.00%)
|
3,336 |
| 29 Apr 2024 |
USD |
54.66 |
55 |
54.58 |
54.8624 |
54.8624 |
+0.762 (+1.41%)
|
7,333 |
| 26 Apr 2024 |
USD |
53.97 |
54.27 |
53.89 |
54.1 |
54.1 |
+1.03 (+1.94%)
|
6 |
| 25 Apr 2024 |
USD |
53.52 |
53.58 |
52.9 |
53.07 |
53.07 |
-0.72 (-1.34%)
|
9,710 |
| 24 Apr 2024 |
USD |
54.17 |
54.17 |
53.79 |
53.79 |
53.79 |
+0.144 (+0.27%)
|
135 |
| 23 Apr 2024 |
USD |
53.51 |
53.6458 |
53.51 |
53.6458 |
53.6458 |
+0.632 (+1.19%)
|
10,341 |
| 22 Apr 2024 |
USD |
52.76 |
53.0139 |
52.74 |
53.0139 |
53.0139 |
+0.044 (+0.08%)
|
873 |
| 19 Apr 2024 |
USD |
52.7816 |
52.97 |
52.7816 |
52.97 |
52.97 |
-0.735 (-1.37%)
|
25 |
| 18 Apr 2024 |
USD |
53.705 |
53.705 |
53.705 |
53.705 |
53.705 |
+0.145 (+0.27%)
|
0 |
| 17 Apr 2024 |
USD |
54.01 |
54.1 |
53.56 |
53.56 |
53.56 |
-0.24 (-0.45%)
|
2,964 |
