Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Apr 2024 |
USD |
53.72 |
53.92 |
53.72 |
53.8 |
53.8 |
-0.98 (-1.79%)
|
1,532 |
| 15 Apr 2024 |
USD |
55.27 |
55.27 |
54.78 |
54.78 |
54.78 |
-0.165 (-0.30%)
|
162 |
| 12 Apr 2024 |
USD |
55.76 |
55.76 |
54.945 |
54.945 |
54.945 |
-0.275 (-0.50%)
|
38 |
| 11 Apr 2024 |
USD |
55.09 |
55.47 |
55 |
55.22 |
55.22 |
-0.085 (-0.15%)
|
8,971 |
| 10 Apr 2024 |
USD |
55.11 |
55.305 |
55.11 |
55.305 |
55.305 |
-0.723 (-1.29%)
|
10,377 |
| 9 Apr 2024 |
USD |
55.85 |
56.1 |
55.67 |
56.0283 |
56.0283 |
+0.173 (+0.31%)
|
5,886 |
| 8 Apr 2024 |
USD |
55.83 |
55.9472 |
55.83 |
55.8553 |
55.8553 |
+0.51 (+0.92%)
|
1,362 |
| 5 Apr 2024 |
USD |
55.1 |
55.345 |
55.1 |
55.345 |
55.345 |
-0.755 (-1.35%)
|
918 |
| 4 Apr 2024 |
USD |
55.88 |
56.1 |
55.88 |
56.1 |
56.1 |
+0.3 (+0.54%)
|
598 |
| 3 Apr 2024 |
USD |
55.36 |
55.8 |
55.33 |
55.8 |
55.8 |
+0.319 (+0.57%)
|
2,656 |
| 2 Apr 2024 |
USD |
56.16 |
56.27 |
55.37 |
55.4815 |
55.4815 |
-1.089 (-1.92%)
|
1,028 |
| 28 Mar 2024 |
USD |
56.56 |
56.66 |
56.56 |
56.57 |
56.57 |
-0.023 (-0.04%)
|
4,458 |
| 27 Mar 2024 |
USD |
56.34 |
56.5933 |
56.31 |
56.5933 |
56.5933 |
+0.482 (+0.86%)
|
2,998 |
| 26 Mar 2024 |
USD |
56.43 |
56.56 |
56.1115 |
56.1115 |
56.1115 |
-0.007 (-0.01%)
|
9,736 |
| 25 Mar 2024 |
USD |
56.05 |
56.17 |
56.01 |
56.1188 |
56.1188 |
-0.076 (-0.14%)
|
1,555 |
| 22 Mar 2024 |
USD |
56.2 |
56.25 |
56.18 |
56.195 |
56.195 |
-0.555 (-0.98%)
|
783 |
| 21 Mar 2024 |
USD |
56.6 |
56.78 |
56.6 |
56.75 |
56.75 |
+1.11 (+1.99%)
|
704 |
| 20 Mar 2024 |
USD |
55.7 |
55.7 |
55.64 |
55.64 |
55.64 |
-0.078 (-0.14%)
|
267 |
| 19 Mar 2024 |
USD |
55.15 |
55.7181 |
55.15 |
55.7181 |
55.7181 |
+0.394 (+0.71%)
|
1,258 |
| 18 Mar 2024 |
USD |
55.29 |
55.38 |
55.23 |
55.3241 |
55.3241 |
+0.314 (+0.57%)
|
57 |
| 15 Mar 2024 |
USD |
55.65 |
55.71 |
55.01 |
55.01 |
55.01 |
-0.425 (-0.77%)
|
1,271 |
| 14 Mar 2024 |
USD |
55.86 |
55.92 |
55.435 |
55.435 |
55.435 |
-0.42 (-0.75%)
|
5,987 |
| 13 Mar 2024 |
USD |
55.61 |
55.855 |
55.5 |
55.855 |
55.855 |
+0.244 (+0.44%)
|
1,019 |
| 12 Mar 2024 |
USD |
55.3 |
55.75 |
55.3 |
55.6107 |
55.6107 |
+0.53 (+0.96%)
|
8,540 |
| 11 Mar 2024 |
USD |
55.4 |
55.46 |
55.07 |
55.0808 |
55.0808 |
-0.489 (-0.88%)
|
1,592 |
| 8 Mar 2024 |
USD |
55.84 |
55.84 |
55.57 |
55.57 |
55.57 |
+0.01 (+0.02%)
|
126 |
| 7 Mar 2024 |
USD |
55.12 |
55.56 |
54.98 |
55.56 |
55.56 |
+0.06 (+0.11%)
|
10,039 |
| 6 Mar 2024 |
USD |
55.59 |
55.71 |
55.27 |
55.5 |
55.5 |
+0.272 (+0.49%)
|
4,070 |
| 5 Mar 2024 |
USD |
55.53 |
55.6593 |
55.22 |
55.2284 |
55.2284 |
-0.511 (-0.92%)
|
14,428 |
| 4 Mar 2024 |
USD |
56.08 |
56.22 |
55.739 |
55.739 |
55.739 |
-0.511 (-0.91%)
|
43,301 |
