Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Dec 2023 |
USD |
50.44 |
50.99 |
50.29 |
50.99 |
50.99 |
+0.55 (+1.09%)
|
20,434 |
| 4 Dec 2023 |
USD |
50.67 |
50.69 |
50.44 |
50.44 |
50.44 |
-0.105 (-0.21%)
|
983 |
| 1 Dec 2023 |
USD |
50.23 |
50.545 |
50.07 |
50.545 |
50.545 |
+0.4 (+0.80%)
|
1,959 |
| 30 Nov 2023 |
USD |
50.4 |
50.41 |
50.145 |
50.145 |
50.145 |
-0.26 (-0.52%)
|
55 |
| 29 Nov 2023 |
USD |
50.69 |
50.74 |
50.405 |
50.405 |
50.405 |
-0.015 (-0.03%)
|
8,494 |
| 28 Nov 2023 |
USD |
50.28 |
50.42 |
50.04 |
50.42 |
50.42 |
+0.14 (+0.28%)
|
6,735 |
| 27 Nov 2023 |
USD |
49.97 |
50.28 |
49.97 |
50.28 |
50.28 |
+0.055 (+0.11%)
|
26 |
| 24 Nov 2023 |
USD |
50.1 |
50.225 |
50.1 |
50.225 |
50.225 |
+0.075 (+0.15%)
|
38 |
| 23 Nov 2023 |
USD |
50.21 |
50.21 |
50.1 |
50.15 |
50.15 |
+0.05 (+0.10%)
|
168 |
| 22 Nov 2023 |
USD |
50.21 |
50.21 |
50.1 |
50.1 |
50.1 |
+0.26 (+0.52%)
|
110 |
| 21 Nov 2023 |
USD |
49.91 |
49.91 |
49.84 |
49.84 |
49.84 |
-0.145 (-0.29%)
|
26,139 |
| 20 Nov 2023 |
USD |
49.985 |
49.985 |
49.985 |
49.985 |
49.985 |
+0.18 (+0.36%)
|
1 |
| 17 Nov 2023 |
USD |
49.8 |
49.89 |
49.8 |
49.805 |
49.805 |
+0.43 (+0.87%)
|
4,156 |
| 16 Nov 2023 |
USD |
49.87 |
49.94 |
49.375 |
49.375 |
49.375 |
-0.715 (-1.43%)
|
180 |
| 15 Nov 2023 |
USD |
50.1 |
50.25 |
50.07 |
50.09 |
50.09 |
+0.24 (+0.48%)
|
33,115 |
| 14 Nov 2023 |
USD |
48.5 |
49.85 |
48.5 |
49.85 |
49.85 |
+1.615 (+3.35%)
|
10,626 |
| 13 Nov 2023 |
USD |
47.91 |
48.235 |
47.91 |
48.235 |
48.235 |
+0.62 (+1.30%)
|
181 |
| 10 Nov 2023 |
USD |
47.54 |
47.615 |
47.54 |
47.615 |
47.615 |
-0.425 (-0.88%)
|
1,694 |
| 9 Nov 2023 |
USD |
48.25 |
48.25 |
48.04 |
48.04 |
48.04 |
-0.225 (-0.47%)
|
1,452 |
| 8 Nov 2023 |
USD |
48.37 |
48.38 |
48.265 |
48.265 |
48.265 |
-0.025 (-0.05%)
|
250 |
| 7 Nov 2023 |
USD |
48.29 |
48.29 |
48.29 |
48.29 |
48.29 |
+0.215 (+0.45%)
|
15,495 |
| 6 Nov 2023 |
USD |
48.17 |
48.17 |
48.075 |
48.075 |
48.075 |
-0.015 (-0.03%)
|
285 |
| 3 Nov 2023 |
USD |
48.09 |
48.09 |
48.09 |
48.09 |
48.09 |
+0.97 (+2.06%)
|
0 |
| 2 Nov 2023 |
USD |
46.43 |
47.19 |
46.42 |
47.12 |
47.12 |
+1.375 (+3.01%)
|
2,227 |
| 1 Nov 2023 |
USD |
45.66 |
45.745 |
45.59 |
45.745 |
45.745 |
+0.495 (+1.09%)
|
104 |
| 31 Oct 2023 |
USD |
45.27 |
45.27 |
44.89 |
45.25 |
45.25 |
+0.25 (+0.56%)
|
7,798 |
| 30 Oct 2023 |
USD |
45 |
45 |
45 |
45 |
45 |
-0.26 (-0.57%)
|
1 |
| 27 Oct 2023 |
USD |
45.06 |
45.26 |
45.05 |
45.26 |
45.26 |
+0.795 (+1.79%)
|
6,050 |
| 26 Oct 2023 |
USD |
44.4 |
44.465 |
44.4 |
44.465 |
44.465 |
-0.925 (-2.04%)
|
30 |
| 25 Oct 2023 |
USD |
45.6 |
45.67 |
45.32 |
45.39 |
45.39 |
-0.32 (-0.70%)
|
3,066 |
