Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
1 Aug 2018 |
USD |
32.95 |
32.97 |
32.855 |
32.855 |
32.855 |
-0.13 (-0.39%)
|
38,263 |
31 Jul 2018 |
USD |
33 |
33.01 |
32.87 |
32.985 |
32.985 |
-0.04 (-0.12%)
|
832 |
30 Jul 2018 |
USD |
33 |
33.16 |
33 |
33.025 |
33.025 |
-0.215 (-0.65%)
|
2,259 |
27 Jul 2018 |
USD |
33.29 |
33.44 |
33.22 |
33.24 |
33.24 |
-0.035 (-0.11%)
|
5,525 |
26 Jul 2018 |
USD |
33.3 |
33.34 |
33.25 |
33.275 |
33.275 |
+0.275 (+0.83%)
|
3,721 |
25 Jul 2018 |
USD |
33.1 |
33.21 |
32.94 |
33 |
33 |
-0.25 (-0.75%)
|
2,069 |
24 Jul 2018 |
USD |
33.28 |
33.52 |
33.24 |
33.25 |
33.25 |
+0.155 (+0.47%)
|
2,845 |
23 Jul 2018 |
USD |
33.09 |
33.17 |
33.09 |
33.095 |
33.095 |
-0.2 (-0.60%)
|
295 |
20 Jul 2018 |
USD |
33.27 |
33.31 |
33.21 |
33.295 |
33.295 |
-0.055 (-0.16%)
|
618 |
19 Jul 2018 |
USD |
33.37 |
33.37 |
33.23 |
33.35 |
33.35 |
-0.07 (-0.21%)
|
11,740 |
18 Jul 2018 |
USD |
33.39 |
33.42 |
33.35 |
33.42 |
33.42 |
+0.06 (+0.18%)
|
1,534 |
17 Jul 2018 |
USD |
33.12 |
33.36 |
33.12 |
33.36 |
33.36 |
+0.065 (+0.20%)
|
135 |
16 Jul 2018 |
USD |
33.4 |
33.4 |
33.2659 |
33.295 |
33.295 |
0.0 (0.0%)
|
533 |
13 Jul 2018 |
USD |
33.2 |
33.35 |
33.14 |
33.295 |
33.295 |
+0.235 (+0.71%)
|
14,224 |
12 Jul 2018 |
USD |
33.02 |
33.11 |
32.95 |
33.06 |
33.06 |
+0.14 (+0.43%)
|
1,819 |
11 Jul 2018 |
USD |
32.79 |
33.01 |
32.78 |
32.92 |
32.92 |
-0.19 (-0.57%)
|
9,383 |
10 Jul 2018 |
USD |
33.05 |
33.17 |
33.01 |
33.11 |
33.11 |
+0.14 (+0.42%)
|
4,435 |
9 Jul 2018 |
USD |
32.86 |
32.97 |
32.86 |
32.97 |
32.97 |
+0.3 (+0.92%)
|
1,060 |
6 Jul 2018 |
USD |
32.38 |
32.67 |
32.38 |
32.67 |
32.67 |
+0.305 (+0.94%)
|
235 |
5 Jul 2018 |
USD |
32.29 |
32.57 |
32.29 |
32.365 |
32.365 |
+0.035 (+0.11%)
|
794 |
4 Jul 2018 |
USD |
32.4 |
32.4 |
32.29 |
32.33 |
32.33 |
-0.135 (-0.42%)
|
1,975 |
3 Jul 2018 |
USD |
32.44 |
32.59 |
32.44 |
32.465 |
32.465 |
+0.205 (+0.64%)
|
1,488 |
2 Jul 2018 |
USD |
32.31 |
32.39 |
32.22 |
32.26 |
32.26 |
-0.49 (-1.50%)
|
14,273 |
29 Jun 2018 |
USD |
32.76 |
32.8 |
32.65 |
32.75 |
32.75 |
+0.395 (+1.22%)
|
5,964 |
28 Jun 2018 |
USD |
32.34 |
32.42 |
32.28 |
32.355 |
32.355 |
-0.34 (-1.04%)
|
1,949 |
27 Jun 2018 |
USD |
32.53 |
32.82 |
32.53 |
32.695 |
32.695 |
+0.06 (+0.18%)
|
639 |
26 Jun 2018 |
USD |
32.63 |
32.635 |
32.63 |
32.635 |
32.635 |
+0.07 (+0.21%)
|
29 |
25 Jun 2018 |
USD |
33.01 |
33.06 |
32.565 |
32.565 |
32.565 |
-0.755 (-2.27%)
|
1,042 |
22 Jun 2018 |
USD |
33.42 |
33.42 |
33.32 |
33.32 |
33.32 |
+0.015 (+0.05%)
|
883 |
21 Jun 2018 |
USD |
33.56 |
33.57 |
33.305 |
33.305 |
33.305 |
-0.145 (-0.43%)
|
1,239 |