Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 Jun 2018 |
USD |
33.49 |
33.52 |
33.38 |
33.45 |
33.45 |
+0.2 (+0.60%)
|
10,407 |
19 Jun 2018 |
USD |
33.16 |
33.25 |
33.12 |
33.25 |
33.25 |
-0.35 (-1.04%)
|
8,290 |
18 Jun 2018 |
USD |
33.5 |
33.6 |
33.4 |
33.6 |
33.6 |
0.0 (0.0%)
|
1,677 |
15 Jun 2018 |
USD |
33.62 |
33.66 |
33.6 |
33.6 |
33.6 |
-0.08 (-0.24%)
|
336 |
14 Jun 2018 |
USD |
33.68 |
33.68 |
33.68 |
33.68 |
33.68 |
+0.075 (+0.22%)
|
0 |
13 Jun 2018 |
USD |
33.42 |
33.605 |
33.42 |
33.605 |
33.605 |
+0.135 (+0.40%)
|
3,820 |
12 Jun 2018 |
USD |
33.38 |
33.47 |
33.3603 |
33.47 |
33.47 |
+0.065 (+0.19%)
|
743 |
11 Jun 2018 |
USD |
33.28 |
33.405 |
33.16 |
33.405 |
33.405 |
+0.19 (+0.57%)
|
38,964 |
8 Jun 2018 |
USD |
33.16 |
33.23 |
33.01 |
33.215 |
33.215 |
-0.055 (-0.17%)
|
1,175 |
7 Jun 2018 |
USD |
33.38 |
33.38 |
33.22 |
33.27 |
33.27 |
+0.155 (+0.47%)
|
3,101 |
6 Jun 2018 |
USD |
33.01 |
33.12 |
33.01 |
33.115 |
33.115 |
+0.28 (+0.85%)
|
5,614 |
5 Jun 2018 |
USD |
32.79 |
32.92 |
32.72 |
32.835 |
32.835 |
+0.115 (+0.35%)
|
9,636 |
4 Jun 2018 |
USD |
32.65 |
32.72 |
32.63 |
32.72 |
32.72 |
+0.27 (+0.83%)
|
754 |
1 Jun 2018 |
USD |
32.29 |
32.45 |
32.29 |
32.45 |
32.45 |
+0.245 (+0.76%)
|
2,426 |
31 May 2018 |
USD |
32.44 |
32.46 |
32.205 |
32.205 |
32.205 |
-0.055 (-0.17%)
|
3,324 |
30 May 2018 |
USD |
32.22 |
32.26 |
32.21 |
32.26 |
32.26 |
+0.065 (+0.20%)
|
2,975 |
29 May 2018 |
USD |
32.24 |
32.32 |
32.05 |
32.195 |
32.195 |
-0.31 (-0.95%)
|
6,638 |
25 May 2018 |
USD |
32.48 |
32.5194 |
32.44 |
32.505 |
32.505 |
+0.125 (+0.39%)
|
616 |
24 May 2018 |
USD |
32.51 |
32.51 |
32.38 |
32.38 |
32.38 |
+0.04 (+0.12%)
|
779 |
23 May 2018 |
USD |
32.35 |
32.35 |
32.27 |
32.34 |
32.34 |
-0.285 (-0.87%)
|
425 |
22 May 2018 |
USD |
32.69 |
32.76 |
32.625 |
32.625 |
32.625 |
+0.03 (+0.09%)
|
12,581 |
21 May 2018 |
USD |
32.58 |
32.595 |
32.58 |
32.595 |
32.595 |
+0.17 (+0.52%)
|
2,000 |
18 May 2018 |
USD |
32.55 |
32.55 |
32.38 |
32.425 |
32.425 |
-0.205 (-0.63%)
|
4,820 |
17 May 2018 |
USD |
32.53 |
32.63 |
32.48 |
32.63 |
32.63 |
+0.24 (+0.74%)
|
3,277 |
16 May 2018 |
USD |
32.35 |
32.39 |
32.21 |
32.39 |
32.39 |
+0.14 (+0.43%)
|
2,059 |
15 May 2018 |
USD |
32.51 |
32.51 |
32.25 |
32.25 |
32.25 |
-0.32 (-0.98%)
|
2,442 |
14 May 2018 |
USD |
32.53 |
32.59 |
32.47 |
32.57 |
32.57 |
+0.11 (+0.34%)
|
7,322 |
11 May 2018 |
USD |
32.45 |
32.46 |
32.4429 |
32.46 |
32.46 |
+0.165 (+0.51%)
|
1,898 |
10 May 2018 |
USD |
32.295 |
32.295 |
32.295 |
32.295 |
32.295 |
+0.275 (+0.86%)
|
0 |
9 May 2018 |
USD |
32.17 |
32.24 |
32.02 |
32.02 |
32.02 |
-0.18 (-0.56%)
|
1,357 |