Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Mar 2018 |
USD |
31.81 |
31.9 |
31.63 |
31.63 |
31.63 |
-0.47 (-1.46%)
|
1,110 |
| 21 Mar 2018 |
USD |
32.06 |
32.1 |
32.01 |
32.1 |
32.1 |
+0.095 (+0.30%)
|
2,140 |
| 20 Mar 2018 |
USD |
31.97 |
32.03 |
31.82 |
32.005 |
32.005 |
+0.16 (+0.50%)
|
9,697 |
| 19 Mar 2018 |
USD |
32.02 |
32.08 |
31.845 |
31.845 |
31.845 |
-0.42 (-1.30%)
|
4,034 |
| 16 Mar 2018 |
USD |
32.265 |
32.265 |
32.265 |
32.265 |
32.265 |
-0.04 (-0.12%)
|
0 |
| 15 Mar 2018 |
USD |
32.32 |
32.4 |
32.27 |
32.305 |
32.305 |
+0.135 (+0.42%)
|
43,145 |
| 14 Mar 2018 |
USD |
32.39 |
32.39 |
32.17 |
32.17 |
32.17 |
-0.12 (-0.37%)
|
4,915 |
| 13 Mar 2018 |
USD |
32.7 |
32.7 |
32.29 |
32.29 |
32.29 |
-0.15 (-0.46%)
|
6,227 |
| 12 Mar 2018 |
USD |
32.52 |
32.52 |
32.33 |
32.44 |
32.44 |
+0.305 (+0.95%)
|
829 |
| 9 Mar 2018 |
USD |
31.94 |
32.17 |
31.85 |
32.135 |
32.135 |
+0.145 (+0.45%)
|
3,596 |
| 8 Mar 2018 |
USD |
31.93 |
32.04 |
31.85 |
31.99 |
31.99 |
+0.165 (+0.52%)
|
6,421 |
| 7 Mar 2018 |
USD |
31.83 |
31.83 |
31.71 |
31.825 |
31.825 |
-0.025 (-0.08%)
|
1,616 |
| 6 Mar 2018 |
USD |
31.81 |
32.06 |
31.81 |
31.85 |
31.85 |
+0.165 (+0.52%)
|
4,707 |
| 5 Mar 2018 |
USD |
31.45 |
31.685 |
31.36 |
31.685 |
31.685 |
+0.37 (+1.18%)
|
1,108 |
| 2 Mar 2018 |
USD |
31.44 |
31.44 |
31.17 |
31.315 |
31.315 |
-0.455 (-1.43%)
|
8,257 |
| 1 Mar 2018 |
USD |
31.86 |
32.05 |
31.65 |
31.77 |
31.77 |
-0.51 (-1.58%)
|
23,256 |
| 28 Feb 2018 |
USD |
32.34 |
32.41 |
32.2 |
32.28 |
32.28 |
-0.13 (-0.40%)
|
8,604 |
| 27 Feb 2018 |
USD |
32.89 |
32.89 |
32.41 |
32.41 |
32.41 |
-0.265 (-0.81%)
|
3,530 |
| 26 Feb 2018 |
USD |
32.6 |
32.7 |
32.59 |
32.675 |
32.675 |
+0.42 (+1.30%)
|
6,061 |
| 23 Feb 2018 |
USD |
32.33 |
32.35 |
32.255 |
32.255 |
32.255 |
-0.07 (-0.22%)
|
6,536 |
| 22 Feb 2018 |
USD |
31.92 |
32.325 |
31.91 |
32.325 |
32.325 |
-0.045 (-0.14%)
|
1,734 |
| 21 Feb 2018 |
USD |
32.28 |
32.37 |
32.19 |
32.37 |
32.37 |
-0.03 (-0.09%)
|
2,193 |
| 20 Feb 2018 |
USD |
32.38 |
32.4 |
32.15 |
32.4 |
32.4 |
+0.1 (+0.31%)
|
7,508 |
| 19 Feb 2018 |
USD |
32.41 |
32.41 |
32.25 |
32.3 |
32.3 |
-0.225 (-0.69%)
|
1,258 |
| 16 Feb 2018 |
USD |
32.69 |
32.69 |
32.525 |
32.525 |
32.525 |
+0.295 (+0.92%)
|
1,054 |
| 15 Feb 2018 |
USD |
32.01 |
32.4 |
32.01 |
32.23 |
32.23 |
+0.34 (+1.07%)
|
6,871 |
| 14 Feb 2018 |
USD |
31.86 |
31.91 |
31.37 |
31.89 |
31.89 |
+0.405 (+1.29%)
|
8,359 |
| 13 Feb 2018 |
USD |
31.25 |
31.53 |
31.25 |
31.485 |
31.485 |
+0.05 (+0.16%)
|
5,355 |
| 12 Feb 2018 |
USD |
31.47 |
31.51 |
31.34 |
31.435 |
31.435 |
+0.69 (+2.24%)
|
1,132 |
| 9 Feb 2018 |
USD |
31.27 |
31.27 |
30.745 |
30.745 |
30.745 |
-0.775 (-2.46%)
|
6,367 |
