Xtrackers MSCI World Materials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
12 Jun 2023 |
USD |
52.76 |
52.76 |
52.61 |
52.635 |
52.635 |
+0.005 (+0.01%)
|
1,614 |
9 Jun 2023 |
USD |
52.9 |
53.06 |
52.63 |
52.63 |
52.63 |
-0.26 (-0.49%)
|
113 |
8 Jun 2023 |
USD |
52.95 |
53.07 |
52.7218 |
52.89 |
52.89 |
+0.07 (+0.13%)
|
645 |
7 Jun 2023 |
USD |
52.81 |
52.9 |
52.3122 |
52.82 |
52.82 |
+0.29 (+0.55%)
|
2,167 |
6 Jun 2023 |
USD |
52.46 |
52.53 |
52.15 |
52.53 |
52.53 |
+0.26 (+0.50%)
|
1,076 |
5 Jun 2023 |
USD |
52.5 |
52.55 |
52.1516 |
52.27 |
52.27 |
-0.185 (-0.35%)
|
5,818 |
2 Jun 2023 |
USD |
51.86 |
52.455 |
51.55 |
52.455 |
52.455 |
+1.53 (+3.00%)
|
422 |
1 Jun 2023 |
USD |
50.33 |
50.925 |
50.33 |
50.925 |
50.925 |
+0.955 (+1.91%)
|
10,113 |
31 May 2023 |
USD |
50.46 |
50.46 |
49.9364 |
49.97 |
49.97 |
-0.715 (-1.41%)
|
93 |
30 May 2023 |
USD |
51.32 |
51.5 |
50.6696 |
50.685 |
50.685 |
-0.425 (-0.83%)
|
1,372 |
26 May 2023 |
USD |
51.21 |
51.26 |
50.975 |
51.11 |
51.11 |
+0.47 (+0.93%)
|
1,897 |
25 May 2023 |
USD |
50.81 |
51.0428 |
50.64 |
50.64 |
50.64 |
-0.52 (-1.02%)
|
3,270 |
24 May 2023 |
USD |
51.86 |
51.86 |
51.16 |
51.16 |
51.16 |
-1.065 (-2.04%)
|
327 |
23 May 2023 |
USD |
52.19 |
52.68 |
52.19 |
52.225 |
52.225 |
-0.635 (-1.20%)
|
1,351 |
22 May 2023 |
USD |
53 |
53 |
52.7034 |
52.86 |
52.86 |
-0.145 (-0.27%)
|
371 |
19 May 2023 |
USD |
52.94 |
53.17 |
52.9389 |
53.005 |
53.005 |
+0.41 (+0.78%)
|
322 |
18 May 2023 |
USD |
52.57 |
52.884 |
52.57 |
52.595 |
52.595 |
+0.025 (+0.05%)
|
23 |
17 May 2023 |
USD |
52.5 |
52.94 |
52.44 |
52.57 |
52.57 |
-0.17 (-0.32%)
|
1,112 |
16 May 2023 |
USD |
53.16 |
53.2864 |
52.74 |
52.74 |
52.74 |
-0.375 (-0.71%)
|
243 |
15 May 2023 |
USD |
53.1 |
53.115 |
53.02 |
53.115 |
53.115 |
+0.455 (+0.86%)
|
7,775 |
12 May 2023 |
USD |
52.85 |
52.96 |
52.66 |
52.66 |
52.66 |
-0.11 (-0.21%)
|
802 |
11 May 2023 |
USD |
53.57 |
53.57 |
52.72 |
52.77 |
52.77 |
-0.62 (-1.16%)
|
3,035 |
10 May 2023 |
USD |
53.29 |
54.03 |
53.2356 |
53.39 |
53.39 |
-0.25 (-0.47%)
|
10,989 |
9 May 2023 |
USD |
53.9 |
54.01 |
53.52 |
53.64 |
53.64 |
-0.265 (-0.49%)
|
13,768 |
5 May 2023 |
USD |
53.26 |
53.905 |
53.2256 |
53.905 |
53.905 |
+0.89 (+1.68%)
|
289 |
4 May 2023 |
USD |
53.14 |
53.38 |
53 |
53.015 |
53.015 |
-0.515 (-0.96%)
|
860 |
3 May 2023 |
USD |
53.38 |
53.5392 |
53.38 |
53.53 |
53.53 |
+0.78 (+1.48%)
|
84,053 |
2 May 2023 |
USD |
53.72 |
54.0126 |
52.74 |
52.75 |
52.75 |
-1.05 (-1.95%)
|
3,091 |
28 Apr 2023 |
USD |
53.75 |
53.8 |
53.06 |
53.8 |
53.8 |
+0.61 (+1.15%)
|
130 |
27 Apr 2023 |
USD |
53.05 |
53.3344 |
53.0444 |
53.19 |
53.19 |
-0.09 (-0.17%)
|
265 |