Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Oct 2018 |
USD |
30.3 |
30.925 |
30.3 |
30.925 |
30.925 |
+0.15 (+0.49%)
|
5,052 |
| 24 Oct 2018 |
USD |
31.15 |
31.38 |
30.775 |
30.775 |
30.775 |
-0.145 (-0.47%)
|
2,150 |
| 23 Oct 2018 |
USD |
31.15 |
31.15 |
30.76 |
30.92 |
30.92 |
-0.445 (-1.42%)
|
4,117 |
| 22 Oct 2018 |
USD |
31.35 |
31.47 |
31.34 |
31.365 |
31.365 |
-0.165 (-0.52%)
|
3,392 |
| 19 Oct 2018 |
USD |
31.47 |
31.7 |
31.4 |
31.53 |
31.53 |
-0.185 (-0.58%)
|
2,600 |
| 18 Oct 2018 |
USD |
31.93 |
32.02 |
31.715 |
31.715 |
31.715 |
-0.25 (-0.78%)
|
6,774 |
| 17 Oct 2018 |
USD |
32.53 |
32.53 |
31.94 |
31.965 |
31.965 |
+0.025 (+0.08%)
|
5,851 |
| 16 Oct 2018 |
USD |
31.31 |
31.94 |
31.31 |
31.94 |
31.94 |
+0.32 (+1.01%)
|
6,875 |
| 15 Oct 2018 |
USD |
31.31 |
31.67 |
31.22 |
31.62 |
31.62 |
+0.105 (+0.33%)
|
6,077 |
| 12 Oct 2018 |
USD |
31.52 |
31.72 |
31.4 |
31.515 |
31.515 |
+0.3 (+0.96%)
|
11,378 |
| 11 Oct 2018 |
USD |
31.16 |
31.71 |
31.05 |
31.215 |
31.215 |
-0.675 (-2.12%)
|
5,052 |
| 10 Oct 2018 |
USD |
32.5 |
32.57 |
31.89 |
31.89 |
31.89 |
-0.91 (-2.77%)
|
2,379 |
| 9 Oct 2018 |
USD |
32.74 |
32.8 |
32.73 |
32.8 |
32.8 |
+0.265 (+0.81%)
|
3,463 |
| 8 Oct 2018 |
USD |
32.63 |
32.77 |
32.535 |
32.535 |
32.535 |
-0.23 (-0.70%)
|
2,492 |
| 5 Oct 2018 |
USD |
32.91 |
33.05 |
32.765 |
32.765 |
32.765 |
-0.36 (-1.09%)
|
9,277 |
| 4 Oct 2018 |
USD |
33.36 |
33.36 |
33.125 |
33.125 |
33.125 |
-0.59 (-1.75%)
|
289,703 |
| 3 Oct 2018 |
USD |
33.71 |
33.82 |
33.66 |
33.715 |
33.715 |
-0.18 (-0.53%)
|
1,020 |
| 2 Oct 2018 |
USD |
33.95 |
33.96 |
33.78 |
33.895 |
33.895 |
-0.285 (-0.83%)
|
12,096 |
| 1 Oct 2018 |
USD |
34.16 |
34.25 |
34.15 |
34.18 |
34.18 |
+0.09 (+0.26%)
|
1,769 |
| 28 Sep 2018 |
USD |
34.1 |
34.1 |
33.98 |
34.09 |
34.09 |
-0.07 (-0.20%)
|
3,833 |
| 27 Sep 2018 |
USD |
33.9 |
34.16 |
33.9 |
34.16 |
34.16 |
+0.085 (+0.25%)
|
714 |
| 26 Sep 2018 |
USD |
34.04 |
34.075 |
33.89 |
34.075 |
34.075 |
+0.155 (+0.46%)
|
894 |
| 25 Sep 2018 |
USD |
33.92 |
33.92 |
33.85 |
33.92 |
33.92 |
+0.12 (+0.36%)
|
376 |
| 24 Sep 2018 |
USD |
33.84 |
33.9 |
33.77 |
33.8 |
33.8 |
-0.31 (-0.91%)
|
1,245 |
| 21 Sep 2018 |
USD |
34.25 |
34.25 |
34.11 |
34.11 |
34.11 |
+0.12 (+0.35%)
|
4,245 |
| 20 Sep 2018 |
USD |
33.85 |
34.04 |
33.84 |
33.99 |
33.99 |
+0.215 (+0.64%)
|
1,385 |
| 19 Sep 2018 |
USD |
33.84 |
33.84 |
33.69 |
33.775 |
33.775 |
+0.03 (+0.09%)
|
3,337 |
| 18 Sep 2018 |
USD |
33.47 |
33.745 |
33.4 |
33.745 |
33.745 |
+0.285 (+0.85%)
|
14,478 |
| 17 Sep 2018 |
USD |
33.66 |
33.66 |
33.46 |
33.46 |
33.46 |
-0.205 (-0.61%)
|
1,472 |
| 14 Sep 2018 |
USD |
33.71 |
33.71 |
33.665 |
33.665 |
33.665 |
+0.06 (+0.18%)
|
950 |
