Xtrackers MSCI World Materials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Aug 2022 |
USD |
48.84 |
49.45 |
48.84 |
49.25 |
49.25 |
+1.045 (+2.17%)
|
1,584 |
| 5 Aug 2022 |
USD |
48.51 |
48.61 |
47.91 |
48.205 |
48.205 |
-0.435 (-0.89%)
|
14,741 |
| 4 Aug 2022 |
USD |
48.31 |
48.64 |
48.12 |
48.64 |
48.64 |
+0.66 (+1.38%)
|
213 |
| 3 Aug 2022 |
USD |
48.4 |
48.51 |
47.88 |
47.98 |
47.98 |
-0.565 (-1.16%)
|
81,057 |
| 2 Aug 2022 |
USD |
48.53 |
48.75 |
48.22 |
48.545 |
48.545 |
-0.505 (-1.03%)
|
13,954 |
| 1 Aug 2022 |
USD |
49.26 |
49.4052 |
49.04 |
49.05 |
49.05 |
+0.1 (+0.20%)
|
2,293 |
| 29 Jul 2022 |
USD |
48.67 |
49.03 |
48.6408 |
48.95 |
48.95 |
+0.79 (+1.64%)
|
1,454 |
| 28 Jul 2022 |
USD |
47.88 |
48.18 |
47.6 |
48.16 |
48.16 |
+1.3 (+2.77%)
|
7,549 |
| 27 Jul 2022 |
USD |
47.06 |
47.12 |
46.59 |
46.86 |
46.86 |
+0.055 (+0.12%)
|
2,917 |
| 26 Jul 2022 |
USD |
47.17 |
47.26 |
46.805 |
46.805 |
46.805 |
-0.25 (-0.53%)
|
13,372 |
| 25 Jul 2022 |
USD |
46.79 |
47.23 |
46.59 |
47.055 |
47.055 |
-0.175 (-0.37%)
|
21,155 |
| 22 Jul 2022 |
USD |
46.87 |
47.63 |
46.87 |
47.23 |
47.23 |
+0.58 (+1.24%)
|
66,422 |
| 21 Jul 2022 |
USD |
46.49 |
46.8 |
46.32 |
46.65 |
46.65 |
-0.045 (-0.10%)
|
54,181 |
| 20 Jul 2022 |
USD |
46.99 |
47.114 |
46.56 |
46.695 |
46.695 |
+0.08 (+0.17%)
|
399 |
| 19 Jul 2022 |
USD |
45.58 |
46.615 |
45.4 |
46.615 |
46.615 |
+0.73 (+1.59%)
|
7,635 |
| 18 Jul 2022 |
USD |
45.88 |
46.08 |
45.6348 |
45.885 |
45.885 |
+0.83 (+1.84%)
|
2,445 |
| 15 Jul 2022 |
USD |
44.46 |
45.055 |
44.265 |
45.055 |
45.055 |
+0.935 (+2.12%)
|
16,529 |
| 14 Jul 2022 |
USD |
44.7 |
44.77 |
43.86 |
44.12 |
44.12 |
-1.375 (-3.02%)
|
12,524 |
| 13 Jul 2022 |
USD |
45.64 |
45.64 |
44.86 |
45.495 |
45.495 |
-0.525 (-1.14%)
|
4,036 |
| 12 Jul 2022 |
USD |
45.65 |
46.02 |
45.23 |
46.02 |
46.02 |
+0.14 (+0.31%)
|
14,525 |
| 11 Jul 2022 |
USD |
45.79 |
46.05 |
45.7 |
45.88 |
45.88 |
-0.87 (-1.86%)
|
25,562 |
| 8 Jul 2022 |
USD |
46.55 |
46.761 |
46.3442 |
46.75 |
46.75 |
+0.055 (+0.12%)
|
4,948 |
| 7 Jul 2022 |
USD |
46.17 |
46.9 |
46.13 |
46.695 |
46.695 |
+1.46 (+3.23%)
|
17,671 |
| 6 Jul 2022 |
USD |
45.58 |
45.69 |
45.235 |
45.235 |
45.235 |
+0.125 (+0.28%)
|
6,195 |
| 5 Jul 2022 |
USD |
47.51 |
47.51 |
45.11 |
45.11 |
45.11 |
-2.065 (-4.38%)
|
30,584 |
| 4 Jul 2022 |
USD |
47.17 |
47.25 |
46.9914 |
47.175 |
47.175 |
+0.64 (+1.38%)
|
928 |
| 1 Jul 2022 |
USD |
46.88 |
46.8856 |
46.1 |
46.535 |
46.535 |
-0.615 (-1.30%)
|
12,197 |
| 30 Jun 2022 |
USD |
47.06 |
47.405 |
46.67 |
47.15 |
47.15 |
-0.72 (-1.50%)
|
6,743 |
| 29 Jun 2022 |
USD |
48.44 |
48.5832 |
47.87 |
47.87 |
47.87 |
-1.085 (-2.22%)
|
2,964 |
| 28 Jun 2022 |
USD |
49.14 |
49.69 |
48.955 |
48.955 |
48.955 |
-0.11 (-0.22%)
|
10,097 |
