Xtrackers MSCI World Materials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2022 |
USD |
49.14 |
49.69 |
48.955 |
48.955 |
48.955 |
-0.11 (-0.22%)
|
10,097 |
| 27 Jun 2022 |
USD |
48.85 |
49.3982 |
48.63 |
49.065 |
49.065 |
+0.505 (+1.04%)
|
15,663 |
| 24 Jun 2022 |
USD |
47.6 |
48.57 |
47.5714 |
48.56 |
48.56 |
+1.105 (+2.33%)
|
2,465 |
| 23 Jun 2022 |
USD |
48 |
48.0632 |
47.455 |
47.455 |
47.455 |
-0.99 (-2.04%)
|
236 |
| 22 Jun 2022 |
USD |
48.69 |
48.69 |
47.912 |
48.445 |
48.445 |
-0.89 (-1.80%)
|
4,047 |
| 21 Jun 2022 |
USD |
49.38 |
49.5806 |
49.13 |
49.335 |
49.335 |
+0.52 (+1.07%)
|
419 |
| 20 Jun 2022 |
USD |
48.46 |
48.815 |
48.46 |
48.815 |
48.815 |
+0.28 (+0.58%)
|
368 |
| 17 Jun 2022 |
USD |
49.6 |
49.6 |
48.535 |
48.535 |
48.535 |
-0.95 (-1.92%)
|
1,131 |
| 16 Jun 2022 |
USD |
49.94 |
49.94 |
49.1 |
49.485 |
49.485 |
-1.09 (-2.16%)
|
1,337 |
| 15 Jun 2022 |
USD |
50.63 |
50.8512 |
50.575 |
50.575 |
50.575 |
+0.245 (+0.49%)
|
904 |
| 14 Jun 2022 |
USD |
51.24 |
51.39 |
50.33 |
50.33 |
50.33 |
-0.675 (-1.32%)
|
2,892 |
| 13 Jun 2022 |
USD |
52.31 |
52.31 |
50.7518 |
51.005 |
51.005 |
-1.96 (-3.70%)
|
2,545 |
| 10 Jun 2022 |
USD |
53.31 |
54.88 |
52.9318 |
52.965 |
52.965 |
-2.23 (-4.04%)
|
2,501 |
| 9 Jun 2022 |
USD |
56.06 |
56.1216 |
55.195 |
55.195 |
55.195 |
-1.37 (-2.42%)
|
2,415 |
| 8 Jun 2022 |
USD |
56.57 |
56.73 |
56.5 |
56.565 |
56.565 |
-0.19 (-0.33%)
|
4,793 |
| 7 Jun 2022 |
USD |
56.35 |
56.96 |
56.2948 |
56.755 |
56.755 |
+0.205 (+0.36%)
|
1,481 |
| 6 Jun 2022 |
USD |
57.02 |
57.02 |
56.55 |
56.55 |
56.55 |
+1.335 (+2.42%)
|
3,446 |
| 1 Jun 2022 |
USD |
55.93 |
56.3602 |
55.191 |
55.215 |
55.215 |
-0.605 (-1.08%)
|
784 |
| 31 May 2022 |
USD |
56.2 |
56.42 |
55.82 |
55.82 |
55.82 |
-0.81 (-1.43%)
|
4,108 |
| 30 May 2022 |
USD |
56.66 |
56.67 |
56.4696 |
56.63 |
56.63 |
+0.72 (+1.29%)
|
127,738 |
| 27 May 2022 |
USD |
55.38 |
56.04 |
55.38 |
55.91 |
55.91 |
+0.87 (+1.58%)
|
156,140 |
| 26 May 2022 |
USD |
55.08 |
55.08 |
54.6356 |
55.04 |
55.04 |
+0.51 (+0.94%)
|
3,769 |
| 25 May 2022 |
USD |
54.41 |
54.8042 |
54.15 |
54.53 |
54.53 |
+0.565 (+1.05%)
|
65,113 |
| 24 May 2022 |
USD |
54.2 |
54.53 |
53.91 |
53.965 |
53.965 |
-0.64 (-1.17%)
|
145,655 |
| 23 May 2022 |
USD |
54.52 |
54.605 |
54.12 |
54.605 |
54.605 |
+1.355 (+2.54%)
|
18,702 |
| 20 May 2022 |
USD |
53.99 |
54.25 |
53.1736 |
53.25 |
53.25 |
+0.02 (+0.04%)
|
10,557 |
| 19 May 2022 |
USD |
52.61 |
53.28 |
52.2956 |
53.23 |
53.23 |
-0.02 (-0.04%)
|
450 |
| 18 May 2022 |
USD |
54.26 |
54.26 |
53.25 |
53.25 |
53.25 |
-0.78 (-1.44%)
|
6,687 |
| 17 May 2022 |
USD |
53.56 |
54.07 |
53.18 |
54.03 |
54.03 |
+1.585 (+3.02%)
|
11,709 |
| 16 May 2022 |
USD |
52.59 |
52.6 |
52.3884 |
52.445 |
52.445 |
-0.265 (-0.50%)
|
807 |
