Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Mar 2019 |
USD |
32.1 |
32.25 |
32.1 |
32.225 |
32.225 |
+0.04 (+0.12%)
|
1,491 |
| 4 Mar 2019 |
USD |
32.42 |
32.42 |
32.15 |
32.185 |
32.185 |
+0.01 (+0.03%)
|
3,190 |
| 1 Mar 2019 |
USD |
32.12 |
32.35 |
32.08 |
32.175 |
32.175 |
+0.09 (+0.28%)
|
1,721 |
| 28 Feb 2019 |
USD |
32.23 |
32.23 |
32.01 |
32.085 |
32.085 |
-0.06 (-0.19%)
|
34,822 |
| 27 Feb 2019 |
USD |
32.11 |
32.19 |
32.1 |
32.145 |
32.145 |
-0.1 (-0.31%)
|
3,651 |
| 26 Feb 2019 |
USD |
32.04 |
32.245 |
32.02 |
32.245 |
32.245 |
-0.06 (-0.19%)
|
1,652 |
| 25 Feb 2019 |
USD |
32.22 |
32.34 |
32.22 |
32.305 |
32.305 |
+0.205 (+0.64%)
|
1,529 |
| 22 Feb 2019 |
USD |
31.69 |
32.1 |
31.69 |
32.1 |
32.1 |
+0.245 (+0.77%)
|
1,599 |
| 21 Feb 2019 |
USD |
31.99 |
31.99 |
31.83 |
31.855 |
31.855 |
-0.125 (-0.39%)
|
3,928 |
| 20 Feb 2019 |
USD |
31.6 |
31.98 |
31.6 |
31.98 |
31.98 |
+0.235 (+0.74%)
|
7,004 |
| 19 Feb 2019 |
USD |
31.69 |
31.745 |
31.51 |
31.745 |
31.745 |
+0.065 (+0.21%)
|
4,341 |
| 18 Feb 2019 |
USD |
31.65 |
31.68 |
31.64 |
31.68 |
31.68 |
+0.13 (+0.41%)
|
1,528 |
| 15 Feb 2019 |
USD |
31.04 |
31.55 |
31.04 |
31.55 |
31.55 |
+0.225 (+0.72%)
|
7,195 |
| 14 Feb 2019 |
USD |
31.6 |
31.6 |
31.23 |
31.325 |
31.325 |
-0.245 (-0.78%)
|
7,280 |
| 13 Feb 2019 |
USD |
31.62 |
31.62 |
31.49 |
31.57 |
31.57 |
+0.15 (+0.48%)
|
5,550 |
| 12 Feb 2019 |
USD |
31.32 |
31.42 |
31.16 |
31.42 |
31.42 |
+0.465 (+1.50%)
|
1,820 |
| 11 Feb 2019 |
USD |
30.98 |
31 |
30.86 |
30.955 |
30.955 |
+0.23 (+0.75%)
|
5,675 |
| 8 Feb 2019 |
USD |
30.96 |
30.96 |
30.725 |
30.725 |
30.725 |
-0.145 (-0.47%)
|
3,538 |
| 7 Feb 2019 |
USD |
31.12 |
31.37 |
30.87 |
30.87 |
30.87 |
-0.6 (-1.91%)
|
83,334 |
| 6 Feb 2019 |
USD |
31.61 |
31.61 |
31.47 |
31.47 |
31.47 |
-0.19 (-0.60%)
|
329 |
| 5 Feb 2019 |
USD |
31.3 |
31.67 |
31.3 |
31.66 |
31.66 |
+0.33 (+1.05%)
|
40,217 |
| 4 Feb 2019 |
USD |
31.37 |
31.37 |
31.21 |
31.33 |
31.33 |
-0.14 (-0.44%)
|
4,340 |
| 1 Feb 2019 |
USD |
31.47 |
31.52 |
31.43 |
31.47 |
31.47 |
-0.175 (-0.55%)
|
1,045 |
| 31 Jan 2019 |
USD |
31.34 |
31.66 |
31.34 |
31.645 |
31.645 |
+0.465 (+1.49%)
|
9,772 |
| 30 Jan 2019 |
USD |
30.96 |
31.23 |
30.95 |
31.18 |
31.18 |
+0.355 (+1.15%)
|
183,003 |
| 29 Jan 2019 |
USD |
30.96 |
31.06 |
30.76 |
30.825 |
30.825 |
-0.135 (-0.44%)
|
2,298 |
| 28 Jan 2019 |
USD |
31.23 |
31.23 |
30.96 |
30.96 |
30.96 |
-0.28 (-0.90%)
|
1,279 |
| 25 Jan 2019 |
USD |
30.96 |
31.24 |
30.95 |
31.24 |
31.24 |
+0.5 (+1.63%)
|
2,875 |
| 24 Jan 2019 |
USD |
30.74 |
30.79 |
30.74 |
30.74 |
30.74 |
+0.085 (+0.28%)
|
424 |
| 23 Jan 2019 |
USD |
30.64 |
30.8474 |
30.64 |
30.655 |
30.655 |
-0.225 (-0.73%)
|
180 |
