Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Jan 2019 |
USD |
31.01 |
31.02 |
30.83 |
30.88 |
30.88 |
-0.155 (-0.50%)
|
3,278 |
| 21 Jan 2019 |
USD |
31.17 |
31.17 |
31 |
31.035 |
31.035 |
-0.11 (-0.35%)
|
237 |
| 18 Jan 2019 |
USD |
30.94 |
31.145 |
30.94 |
31.145 |
31.145 |
+0.525 (+1.71%)
|
539 |
| 17 Jan 2019 |
USD |
30.55 |
30.62 |
30.39 |
30.62 |
30.62 |
-0.13 (-0.42%)
|
6,406 |
| 16 Jan 2019 |
USD |
30.62 |
30.75 |
30.59 |
30.75 |
30.75 |
+0.24 (+0.79%)
|
9,937 |
| 15 Jan 2019 |
USD |
30.51 |
30.51 |
30.35 |
30.51 |
30.51 |
+0.015 (+0.05%)
|
12,296 |
| 14 Jan 2019 |
USD |
30.41 |
30.495 |
30.2 |
30.495 |
30.495 |
-0.07 (-0.23%)
|
1,744 |
| 11 Jan 2019 |
USD |
30.73 |
30.73 |
30.43 |
30.565 |
30.565 |
-0.085 (-0.28%)
|
309 |
| 10 Jan 2019 |
USD |
30.35 |
30.65 |
30.33 |
30.65 |
30.65 |
-0.02 (-0.07%)
|
10,068 |
| 9 Jan 2019 |
USD |
30.66 |
30.67 |
30.5957 |
30.67 |
30.67 |
+0.425 (+1.41%)
|
783 |
| 8 Jan 2019 |
USD |
30.52 |
30.52 |
30.245 |
30.245 |
30.245 |
+0.245 (+0.82%)
|
285 |
| 7 Jan 2019 |
USD |
29.59 |
30 |
29.56 |
30 |
30 |
+0.61 (+2.08%)
|
669 |
| 4 Jan 2019 |
USD |
29.11 |
29.41 |
28.92 |
29.39 |
29.39 |
+0.74 (+2.58%)
|
3,113 |
| 3 Jan 2019 |
USD |
28.65 |
28.87 |
28.5 |
28.65 |
28.65 |
-0.28 (-0.97%)
|
25,198 |
| 2 Jan 2019 |
USD |
28.42 |
28.93 |
28.42 |
28.93 |
28.93 |
-0.165 (-0.57%)
|
20,863 |
| 31 Dec 2018 |
USD |
29.095 |
29.095 |
29.095 |
29.095 |
29.095 |
+0.36 (+1.25%)
|
0 |
| 28 Dec 2018 |
USD |
28.77 |
28.78 |
28.65 |
28.735 |
28.735 |
+0.545 (+1.93%)
|
583 |
| 27 Dec 2018 |
USD |
28.21 |
28.23 |
27.99 |
28.19 |
28.19 |
+0.55 (+1.99%)
|
266 |
| 24 Dec 2018 |
USD |
27.54 |
27.99 |
27.54 |
27.64 |
27.64 |
-0.735 (-2.59%)
|
6,665 |
| 21 Dec 2018 |
USD |
28.46 |
28.53 |
28.26 |
28.375 |
28.375 |
-0.205 (-0.72%)
|
5,327 |
| 20 Dec 2018 |
USD |
28.72 |
28.92 |
28.58 |
28.58 |
28.58 |
-1.105 (-3.72%)
|
657 |
| 19 Dec 2018 |
USD |
29.685 |
29.685 |
29.685 |
29.685 |
29.685 |
+0.275 (+0.94%)
|
0 |
| 18 Dec 2018 |
USD |
29.41 |
29.59 |
29.34 |
29.41 |
29.41 |
-0.265 (-0.89%)
|
4,640 |
| 17 Dec 2018 |
USD |
29.9 |
29.9 |
29.45 |
29.675 |
29.675 |
-0.435 (-1.44%)
|
35,797 |
| 14 Dec 2018 |
USD |
29.98 |
30.23 |
29.97 |
30.11 |
30.11 |
-0.285 (-0.94%)
|
6,475 |
| 13 Dec 2018 |
USD |
30.52 |
30.62 |
30.34 |
30.395 |
30.395 |
-0.24 (-0.78%)
|
1,025 |
| 12 Dec 2018 |
USD |
30.4 |
30.635 |
30.4 |
30.635 |
30.635 |
+0.36 (+1.19%)
|
745 |
| 11 Dec 2018 |
USD |
30.1 |
30.58 |
30.1 |
30.275 |
30.275 |
+0.635 (+2.14%)
|
813 |
| 10 Dec 2018 |
USD |
30.29 |
30.29 |
29.57 |
29.64 |
29.64 |
-0.91 (-2.98%)
|
1,473 |
| 7 Dec 2018 |
USD |
30.79 |
30.93 |
30.48 |
30.55 |
30.55 |
+0.25 (+0.83%)
|
80,678 |
