Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jan 2024 |
USD |
51.705 |
51.705 |
51.705 |
51.705 |
51.705 |
+0.025 (+0.05%)
|
0 |
| 18 Jan 2024 |
USD |
51.44 |
51.74 |
51.43 |
51.68 |
51.68 |
+0.56 (+1.10%)
|
556 |
| 17 Jan 2024 |
USD |
51.05 |
51.12 |
51.05 |
51.12 |
51.12 |
-0.83 (-1.60%)
|
488 |
| 16 Jan 2024 |
USD |
51.58 |
51.95 |
51.58 |
51.95 |
51.95 |
-0.08 (-0.15%)
|
17,957 |
| 15 Jan 2024 |
USD |
51.92 |
52.03 |
51.92 |
52.03 |
52.03 |
-0.16 (-0.31%)
|
98 |
| 12 Jan 2024 |
USD |
52.2 |
52.2 |
52.08 |
52.19 |
52.19 |
+0.17 (+0.33%)
|
25 |
| 11 Jan 2024 |
USD |
52.21 |
52.21 |
52.02 |
52.02 |
52.02 |
-0.235 (-0.45%)
|
5,276 |
| 10 Jan 2024 |
USD |
52.06 |
52.255 |
52.05 |
52.255 |
52.255 |
+0.485 (+0.94%)
|
665 |
| 9 Jan 2024 |
USD |
51.77 |
51.77 |
51.55 |
51.77 |
51.77 |
+0.09 (+0.17%)
|
35,714 |
| 8 Jan 2024 |
USD |
51.2301 |
51.68 |
51.2301 |
51.68 |
51.68 |
+0.31 (+0.60%)
|
225 |
| 5 Jan 2024 |
USD |
51.58 |
51.59 |
50.83 |
51.37 |
51.37 |
-0.205 (-0.40%)
|
375 |
| 4 Jan 2024 |
USD |
51.575 |
51.575 |
51.575 |
51.575 |
51.575 |
-0.025 (-0.05%)
|
0 |
| 3 Jan 2024 |
USD |
52.11 |
52.49 |
51.57 |
51.6 |
51.6 |
-0.895 (-1.70%)
|
15,153 |
| 2 Jan 2024 |
USD |
53 |
53.18 |
52.43 |
52.495 |
52.495 |
-0.805 (-1.51%)
|
750 |
| 29 Dec 2023 |
USD |
53.36 |
53.4 |
53.3 |
53.3 |
53.3 |
+0.09 (+0.17%)
|
72 |
| 28 Dec 2023 |
USD |
53.4 |
53.66 |
53.21 |
53.21 |
53.21 |
-0.125 (-0.23%)
|
6,972 |
| 27 Dec 2023 |
USD |
53.26 |
53.43 |
53.26 |
53.335 |
53.335 |
+0.31 (+0.58%)
|
3,082 |
| 22 Dec 2023 |
USD |
52.89 |
53.025 |
52.89 |
53.025 |
53.025 |
-0.145 (-0.27%)
|
1 |
| 21 Dec 2023 |
USD |
53.08 |
53.17 |
53 |
53.17 |
53.17 |
-0.36 (-0.67%)
|
826 |
| 20 Dec 2023 |
USD |
53.54 |
53.58 |
53.52 |
53.53 |
53.53 |
+0.13 (+0.24%)
|
1,251 |
| 19 Dec 2023 |
USD |
53.56 |
53.61 |
53.4 |
53.4 |
53.4 |
+0.33 (+0.62%)
|
7,950 |
| 18 Dec 2023 |
USD |
52.92 |
53.07 |
52.78 |
53.07 |
53.07 |
+0.28 (+0.53%)
|
290 |
| 15 Dec 2023 |
USD |
52.84 |
53.03 |
52.79 |
52.79 |
52.79 |
+0.06 (+0.11%)
|
197 |
| 14 Dec 2023 |
USD |
52.57 |
52.77 |
52.54 |
52.73 |
52.73 |
+1.425 (+2.78%)
|
3,088 |
| 13 Dec 2023 |
USD |
51.53 |
51.68 |
51.305 |
51.305 |
51.305 |
-0.115 (-0.22%)
|
650 |
| 12 Dec 2023 |
USD |
51.43 |
51.66 |
51.41 |
51.42 |
51.42 |
-0.015 (-0.03%)
|
3,378 |
| 11 Dec 2023 |
USD |
51.24 |
51.435 |
51.24 |
51.435 |
51.435 |
+0.155 (+0.30%)
|
1,333 |
| 8 Dec 2023 |
USD |
51.16 |
51.28 |
51.16 |
51.28 |
51.28 |
+0.15 (+0.29%)
|
134 |
| 7 Dec 2023 |
USD |
51.13 |
51.13 |
51.13 |
51.13 |
51.13 |
-0.015 (-0.03%)
|
706 |
| 6 Dec 2023 |
USD |
50.97 |
51.22 |
50.92 |
51.145 |
51.145 |
+0.155 (+0.30%)
|
824 |
