Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Feb 2018 |
USD |
32.13 |
32.18 |
31.52 |
31.52 |
31.52 |
-0.87 (-2.69%)
|
66,413 |
| 7 Feb 2018 |
USD |
31.93 |
32.39 |
31.82 |
32.39 |
32.39 |
+0.845 (+2.68%)
|
6,489 |
| 6 Feb 2018 |
USD |
31.19 |
31.83 |
31 |
31.545 |
31.545 |
-0.975 (-3.00%)
|
40,150 |
| 5 Feb 2018 |
USD |
32.62 |
32.62 |
32.34 |
32.52 |
32.52 |
-0.46 (-1.39%)
|
6,984 |
| 2 Feb 2018 |
USD |
33.1 |
33.1 |
32.95 |
32.98 |
32.98 |
-0.185 (-0.56%)
|
8,368 |
| 1 Feb 2018 |
USD |
33.165 |
33.1913 |
33.165 |
33.165 |
33.165 |
-0.125 (-0.38%)
|
72,134 |
| 31 Jan 2018 |
USD |
33.4 |
33.45 |
33.29 |
33.29 |
33.29 |
-0.025 (-0.08%)
|
228,810 |
| 30 Jan 2018 |
USD |
33.4 |
33.42 |
33.3 |
33.315 |
33.315 |
-0.15 (-0.45%)
|
11,029 |
| 29 Jan 2018 |
USD |
33.65 |
33.65 |
33.45 |
33.465 |
33.465 |
-0.03 (-0.09%)
|
86,877 |
| 26 Jan 2018 |
USD |
33.42 |
33.53 |
32.535 |
33.495 |
33.495 |
+0.16 (+0.48%)
|
8,452 |
| 25 Jan 2018 |
USD |
33.335 |
33.3582 |
32.535 |
33.335 |
33.335 |
-0.1 (-0.30%)
|
1,088,815 |
| 24 Jan 2018 |
USD |
33.48 |
33.5 |
33.3998 |
33.435 |
33.435 |
+0.16 (+0.48%)
|
3,017 |
| 23 Jan 2018 |
USD |
33.3 |
33.34 |
33.16 |
33.275 |
33.275 |
+0.34 (+1.03%)
|
20,958 |
| 22 Jan 2018 |
USD |
32.86 |
32.99 |
32.535 |
32.935 |
32.935 |
+0.165 (+0.50%)
|
10,556 |
| 19 Jan 2018 |
USD |
32.64 |
32.77 |
32.54 |
32.77 |
32.77 |
+0.235 (+0.72%)
|
23,622 |
| 18 Jan 2018 |
USD |
32.57 |
32.62 |
32.535 |
32.535 |
32.535 |
+0.03 (+0.09%)
|
18 |
| 17 Jan 2018 |
USD |
32.62 |
32.62 |
32.505 |
32.505 |
32.505 |
-0.18 (-0.55%)
|
4,418 |
| 16 Jan 2018 |
USD |
32.685 |
32.685 |
32.685 |
32.685 |
32.685 |
+0.07 (+0.21%)
|
0 |
| 15 Jan 2018 |
USD |
32.63 |
32.67 |
32.5778 |
32.615 |
32.615 |
+0.22 (+0.68%)
|
1,383 |
| 12 Jan 2018 |
USD |
32.395 |
32.395 |
32.395 |
32.395 |
32.395 |
+0.485 (+1.52%)
|
0 |
| 11 Jan 2018 |
USD |
31.82 |
31.97 |
31.7771 |
31.91 |
31.91 |
+0.12 (+0.38%)
|
3,153 |
| 10 Jan 2018 |
USD |
31.8 |
31.84 |
31.7312 |
31.79 |
31.79 |
+0.005 (+0.02%)
|
1,808 |
| 9 Jan 2018 |
USD |
31.77 |
31.82 |
31.77 |
31.785 |
31.785 |
+0.065 (+0.20%)
|
5,731 |
| 8 Jan 2018 |
USD |
31.72 |
31.72 |
31.72 |
31.72 |
31.72 |
+0.115 (+0.36%)
|
0 |
| 5 Jan 2018 |
USD |
31.605 |
31.605 |
31.605 |
31.605 |
31.605 |
+0.235 (+0.75%)
|
0 |
| 4 Jan 2018 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
+0.14 (+0.45%)
|
0 |
| 3 Jan 2018 |
USD |
31.17 |
31.29 |
31.17 |
31.23 |
31.23 |
+0.212 (+0.69%)
|
2,704 |
| 2 Jan 2018 |
USD |
31.0175 |
31.0608 |
31.0175 |
31.0175 |
31.0175 |
+0.022 (+0.07%)
|
16,412 |
| 29 Dec 2017 |
USD |
30.995 |
30.995 |
30.995 |
30.995 |
30.995 |
+0.14 (+0.45%)
|
0 |
| 28 Dec 2017 |
USD |
30.855 |
30.855 |
30.855 |
30.855 |
30.855 |
-0.01 (-0.03%)
|
0 |
