Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2018 |
USD |
30.54 |
30.6014 |
30.26 |
30.3 |
30.3 |
-0.76 (-2.45%)
|
27,849 |
| 5 Dec 2018 |
USD |
31.17 |
31.17 |
31.05 |
31.06 |
31.06 |
-0.525 (-1.66%)
|
991 |
| 4 Dec 2018 |
USD |
31.83 |
31.84 |
31.585 |
31.585 |
31.585 |
-0.335 (-1.05%)
|
4,262 |
| 3 Dec 2018 |
USD |
32.08 |
32.08 |
31.85 |
31.92 |
31.92 |
+0.795 (+2.55%)
|
8,247 |
| 30 Nov 2018 |
USD |
31.16 |
31.16 |
31.09 |
31.125 |
31.125 |
-0.045 (-0.14%)
|
487 |
| 29 Nov 2018 |
USD |
31.15 |
31.33 |
31.15 |
31.17 |
31.17 |
+0.475 (+1.55%)
|
2,439 |
| 28 Nov 2018 |
USD |
30.74 |
30.74 |
30.695 |
30.695 |
30.695 |
+0.135 (+0.44%)
|
150 |
| 27 Nov 2018 |
USD |
30.67 |
30.67 |
30.15 |
30.56 |
30.56 |
+0.085 (+0.28%)
|
14,950 |
| 26 Nov 2018 |
USD |
30.5 |
30.51 |
30.33 |
30.475 |
30.475 |
+0.355 (+1.18%)
|
4,077 |
| 23 Nov 2018 |
USD |
30.04 |
30.12 |
29.9819 |
30.12 |
30.12 |
+0.21 (+0.70%)
|
1,646 |
| 22 Nov 2018 |
USD |
30.21 |
30.21 |
29.91 |
29.91 |
29.91 |
-0.38 (-1.25%)
|
10,070 |
| 21 Nov 2018 |
USD |
30.05 |
30.29 |
30.04 |
30.29 |
30.29 |
+0.41 (+1.37%)
|
6,232 |
| 20 Nov 2018 |
USD |
30.21 |
30.21 |
29.45 |
29.88 |
29.88 |
-0.755 (-2.46%)
|
217,674 |
| 19 Nov 2018 |
USD |
31.11 |
31.11 |
30.635 |
30.635 |
30.635 |
-0.215 (-0.70%)
|
264 |
| 16 Nov 2018 |
USD |
30.9 |
31.02 |
30.85 |
30.85 |
30.85 |
+0.15 (+0.49%)
|
801 |
| 15 Nov 2018 |
USD |
31.12 |
31.12 |
30.69 |
30.7 |
30.7 |
-0.48 (-1.54%)
|
3,946 |
| 14 Nov 2018 |
USD |
31.11 |
31.53 |
31.06 |
31.18 |
31.18 |
-0.16 (-0.51%)
|
2,366 |
| 13 Nov 2018 |
USD |
31.24 |
31.34 |
31.14 |
31.34 |
31.34 |
+0.28 (+0.90%)
|
2,173 |
| 12 Nov 2018 |
USD |
31.59 |
31.59 |
31.06 |
31.06 |
31.06 |
-0.68 (-2.14%)
|
813 |
| 9 Nov 2018 |
USD |
31.84 |
31.84 |
31.74 |
31.74 |
31.74 |
-0.41 (-1.28%)
|
3,101 |
| 8 Nov 2018 |
USD |
32.15 |
32.15 |
32.05 |
32.15 |
32.15 |
+0.21 (+0.66%)
|
1,963 |
| 7 Nov 2018 |
USD |
31.78 |
32.02 |
31.78 |
31.94 |
31.94 |
+0.485 (+1.54%)
|
1,322 |
| 6 Nov 2018 |
USD |
31.44 |
31.64 |
31.44 |
31.455 |
31.455 |
+0.155 (+0.50%)
|
1,962 |
| 5 Nov 2018 |
USD |
31.52 |
31.52 |
31.3 |
31.3 |
31.3 |
-0.175 (-0.56%)
|
462 |
| 2 Nov 2018 |
USD |
31.77 |
31.9673 |
31.475 |
31.475 |
31.475 |
+0.275 (+0.88%)
|
1,882 |
| 1 Nov 2018 |
USD |
30.95 |
31.22 |
30.92 |
31.2 |
31.2 |
+0.305 (+0.99%)
|
36,986 |
| 31 Oct 2018 |
USD |
30.65 |
31.02 |
30.65 |
30.895 |
30.895 |
+0.595 (+1.96%)
|
117 |
| 30 Oct 2018 |
USD |
30.07 |
30.3 |
29.92 |
30.3 |
30.3 |
+0.035 (+0.12%)
|
2,125 |
| 29 Oct 2018 |
USD |
30.46 |
30.81 |
30.265 |
30.265 |
30.265 |
+0.07 (+0.23%)
|
3,020 |
| 26 Oct 2018 |
USD |
30.21 |
30.37 |
30 |
30.195 |
30.195 |
-0.73 (-2.36%)
|
5,349 |
