Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
57.74 |
58.35 |
57.74 |
57.85 |
57.85 |
+0.155 (+0.27%)
|
4,779 |
| 3 Oct 2024 |
USD |
57.56 |
57.83 |
57.55 |
57.695 |
57.695 |
-0.74 (-1.27%)
|
3,261 |
| 2 Oct 2024 |
USD |
58.63 |
58.65 |
58.08 |
58.435 |
58.435 |
-0.145 (-0.25%)
|
43,539 |
| 1 Oct 2024 |
USD |
59.03 |
59.21 |
58.58 |
58.58 |
58.58 |
-0.43 (-0.73%)
|
23,499 |
| 30 Sep 2024 |
USD |
59.54 |
59.54 |
59.01 |
59.01 |
59.01 |
-0.65 (-1.09%)
|
1 |
| 27 Sep 2024 |
USD |
59.7 |
59.82 |
59.66 |
59.66 |
59.66 |
+0.24 (+0.40%)
|
755 |
| 26 Sep 2024 |
USD |
59.88 |
60.03 |
59.42 |
59.42 |
59.42 |
+0.59 (+1.00%)
|
1,132 |
| 25 Sep 2024 |
USD |
59.09 |
59.14 |
58.83 |
58.83 |
58.83 |
-0.1 (-0.17%)
|
152 |
| 24 Sep 2024 |
USD |
58.37 |
58.94 |
58.37 |
58.93 |
58.93 |
+0.71 (+1.22%)
|
12,309 |
| 23 Sep 2024 |
USD |
57.83 |
58.26 |
57.81 |
58.22 |
58.22 |
+0.64 (+1.11%)
|
19,621 |
| 20 Sep 2024 |
USD |
58.14 |
58.14 |
57.58 |
57.58 |
57.58 |
-0.48 (-0.83%)
|
622 |
| 19 Sep 2024 |
USD |
57.63 |
58.06 |
57.63 |
58.06 |
58.06 |
+1.15 (+2.02%)
|
520 |
| 18 Sep 2024 |
USD |
56.99 |
57 |
56.8 |
56.91 |
56.91 |
-0.45 (-0.78%)
|
521 |
| 17 Sep 2024 |
USD |
56.96 |
57.36 |
56.96 |
57.36 |
57.36 |
+0.715 (+1.26%)
|
10,426 |
| 16 Sep 2024 |
USD |
56.68 |
56.77 |
56.645 |
56.645 |
56.645 |
-0.25 (-0.44%)
|
1,869 |
| 13 Sep 2024 |
USD |
56.68 |
56.895 |
56.68 |
56.895 |
56.895 |
+0.755 (+1.34%)
|
18 |
| 12 Sep 2024 |
USD |
56.03 |
56.14 |
56.03 |
56.14 |
56.14 |
+0.343 (+0.61%)
|
1 |
| 11 Sep 2024 |
USD |
55.4 |
55.7969 |
54.38 |
55.7969 |
55.7969 |
+0.516 (+0.93%)
|
13,373 |
| 10 Sep 2024 |
USD |
55.08 |
55.2811 |
54.7334 |
55.2811 |
55.2811 |
+0.394 (+0.72%)
|
37,359 |
| 9 Sep 2024 |
USD |
54.92 |
54.92 |
54.8867 |
54.8867 |
54.8867 |
+0.427 (+0.78%)
|
454 |
| 6 Sep 2024 |
USD |
55.27 |
55.7 |
54.46 |
54.46 |
54.46 |
-1.149 (-2.07%)
|
601 |
| 5 Sep 2024 |
USD |
55.6086 |
55.6086 |
55.6086 |
55.6086 |
55.6086 |
+0.341 (+0.62%)
|
143 |
| 4 Sep 2024 |
USD |
54.75 |
55.2674 |
54.75 |
55.2674 |
55.2674 |
-0.308 (-0.55%)
|
705 |
| 3 Sep 2024 |
USD |
55.86 |
55.86 |
55.5755 |
55.5755 |
55.5755 |
-0.597 (-1.06%)
|
10,599 |
| 2 Sep 2024 |
USD |
56.35 |
56.35 |
56.1723 |
56.1723 |
56.1723 |
+0.442 (+0.79%)
|
6 |
| 30 Aug 2024 |
USD |
55.76 |
55.78 |
55.71 |
55.73 |
55.73 |
-0.07 (-0.13%)
|
1,887 |
| 29 Aug 2024 |
USD |
55.57 |
55.8 |
55.57 |
55.8 |
55.8 |
+0.433 (+0.78%)
|
240 |
| 28 Aug 2024 |
USD |
55.83 |
55.96 |
55.3393 |
55.367 |
55.367 |
-0.419 (-0.75%)
|
20,563 |
| 27 Aug 2024 |
USD |
56 |
56 |
55.65 |
55.7858 |
55.7858 |
-0.519 (-0.92%)
|
16,305 |
| 23 Aug 2024 |
USD |
55.74 |
56.305 |
55.74 |
56.305 |
56.305 |
+0.4 (+0.72%)
|
71 |
