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 Mar 2024 |
USD |
56.25 |
56.28 |
56.08 |
56.25 |
56.25 |
+0.44 (+0.79%)
|
518 |
29 Feb 2024 |
USD |
55.8 |
55.81 |
55.7 |
55.81 |
55.81 |
+0.01 (+0.02%)
|
435 |
28 Feb 2024 |
USD |
55.59 |
55.8 |
55.59 |
55.8 |
55.8 |
+0.16 (+0.29%)
|
132 |
27 Feb 2024 |
USD |
55.75 |
55.75 |
55.63 |
55.64 |
55.64 |
+0.03 (+0.05%)
|
15,462 |
26 Feb 2024 |
USD |
55.46 |
55.62 |
55.39 |
55.61 |
55.61 |
+0.2 (+0.36%)
|
207 |
23 Feb 2024 |
USD |
55.34 |
55.41 |
55.19 |
55.41 |
55.41 |
+0.22 (+0.40%)
|
1,188 |
22 Feb 2024 |
USD |
55.13 |
55.19 |
55.13 |
55.19 |
55.19 |
+0.745 (+1.37%)
|
22 |
21 Feb 2024 |
USD |
54.24 |
54.45 |
54.24 |
54.445 |
54.445 |
+0.425 (+0.79%)
|
1,530 |
20 Feb 2024 |
USD |
54.31 |
54.31 |
53.98 |
54.02 |
54.02 |
-0.45 (-0.83%)
|
6,482 |
19 Feb 2024 |
USD |
54.47 |
54.47 |
54.47 |
54.47 |
54.47 |
-0.23 (-0.42%)
|
0 |
16 Feb 2024 |
USD |
54.82 |
54.82 |
54.27 |
54.7 |
54.7 |
+0.37 (+0.68%)
|
1,242 |
15 Feb 2024 |
USD |
54.36 |
54.49 |
54.33 |
54.33 |
54.33 |
+0.54 (+1.00%)
|
2,421 |
14 Feb 2024 |
USD |
53.8 |
53.86 |
53.63 |
53.79 |
53.79 |
-0.14 (-0.26%)
|
1,169 |
13 Feb 2024 |
USD |
53.93 |
54.55 |
53.93 |
53.93 |
53.93 |
-0.94 (-1.71%)
|
3,168 |
12 Feb 2024 |
USD |
54.94 |
54.94 |
54.64 |
54.87 |
54.87 |
+0.53 (+0.98%)
|
351 |
9 Feb 2024 |
USD |
54.31 |
54.37 |
54.31 |
54.34 |
54.34 |
+0.18 (+0.33%)
|
3,782 |
8 Feb 2024 |
USD |
53.99 |
54.17 |
53.99 |
54.16 |
54.16 |
+0.24 (+0.45%)
|
2,274 |
7 Feb 2024 |
USD |
53.83 |
53.93 |
53.6687 |
53.92 |
53.92 |
+0.56 (+1.05%)
|
7,300 |
6 Feb 2024 |
USD |
53.32 |
53.36 |
53.28 |
53.36 |
53.36 |
+0.52 (+0.98%)
|
1,611 |
5 Feb 2024 |
USD |
53.6 |
53.6 |
52.84 |
52.84 |
52.84 |
-0.51 (-0.96%)
|
17 |
2 Feb 2024 |
USD |
53.67 |
53.67 |
53.35 |
53.35 |
53.35 |
+1.08 (+2.07%)
|
495 |
1 Feb 2024 |
USD |
52.23 |
52.37 |
52.2 |
52.27 |
52.27 |
-0.19 (-0.36%)
|
2,897 |
31 Jan 2024 |
USD |
52.42 |
52.68 |
52.42 |
52.46 |
52.46 |
-0.32 (-0.61%)
|
5,998 |
30 Jan 2024 |
USD |
52.81 |
52.86 |
52.78 |
52.78 |
52.78 |
+0.43 (+0.82%)
|
70,336 |
29 Jan 2024 |
USD |
52.34 |
52.35 |
52.24 |
52.35 |
52.35 |
+0.14 (+0.27%)
|
90 |
26 Jan 2024 |
USD |
52.21 |
52.21 |
52.21 |
52.21 |
52.21 |
+0.565 (+1.09%)
|
0 |
25 Jan 2024 |
USD |
51.81 |
51.81 |
51.645 |
51.645 |
51.645 |
-0.675 (-1.29%)
|
0 |
24 Jan 2024 |
USD |
52.31 |
52.36 |
52.29 |
52.32 |
52.32 |
+0.52 (+1.00%)
|
365 |
23 Jan 2024 |
USD |
52.03 |
52.06 |
51.8 |
51.8 |
51.8 |
-0.36 (-0.69%)
|
2,208 |
22 Jan 2024 |
USD |
52.4 |
52.42 |
52.16 |
52.16 |
52.16 |
+0.455 (+0.88%)
|
688 |