Xtrackers MSCI World Materials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Jan 2021 |
USD |
51.58 |
51.58 |
51.275 |
51.275 |
51.275 |
+0.075 (+0.15%)
|
86 |
| 20 Jan 2021 |
USD |
51.2 |
51.33 |
50.89 |
51.2 |
51.2 |
+0.44 (+0.87%)
|
1,679 |
| 19 Jan 2021 |
USD |
51.09 |
51.28 |
50.71 |
50.76 |
50.76 |
+0.055 (+0.11%)
|
9,004 |
| 18 Jan 2021 |
USD |
50.47 |
50.79 |
50.47 |
50.705 |
50.705 |
-0.025 (-0.05%)
|
1,130 |
| 15 Jan 2021 |
USD |
51.27 |
51.48 |
50.56 |
50.73 |
50.73 |
-1.12 (-2.16%)
|
3,896 |
| 14 Jan 2021 |
USD |
51.75 |
52.01 |
51.73 |
51.85 |
51.85 |
+0.16 (+0.31%)
|
3,990 |
| 13 Jan 2021 |
USD |
52.06 |
52.29 |
51.69 |
51.69 |
51.69 |
-0.04 (-0.08%)
|
2,463 |
| 12 Jan 2021 |
USD |
52.06 |
52.06 |
51.63 |
51.73 |
51.73 |
+0.065 (+0.13%)
|
3,911 |
| 11 Jan 2021 |
USD |
51.59 |
51.93 |
51.44 |
51.665 |
51.665 |
-0.36 (-0.69%)
|
392 |
| 8 Jan 2021 |
USD |
52.35 |
52.68 |
52.025 |
52.025 |
52.025 |
-0.365 (-0.70%)
|
458 |
| 7 Jan 2021 |
USD |
52.17 |
52.53 |
52.02 |
52.39 |
52.39 |
+0.78 (+1.51%)
|
7,636 |
| 6 Jan 2021 |
USD |
51.15 |
51.69 |
50.87 |
51.61 |
51.61 |
+1.585 (+3.17%)
|
4,180 |
| 5 Jan 2021 |
USD |
49.87 |
50.025 |
49.85 |
50.025 |
50.025 |
+0.2 (+0.40%)
|
4,095 |
| 4 Jan 2021 |
USD |
50.13 |
50.22 |
49.825 |
49.825 |
49.825 |
+0.645 (+1.31%)
|
5,201 |
| 31 Dec 2020 |
USD |
49.34 |
49.34 |
49.18 |
49.18 |
49.18 |
-0.085 (-0.17%)
|
27 |
| 30 Dec 2020 |
USD |
49.01 |
49.49 |
49.01 |
49.265 |
49.265 |
+0.065 (+0.13%)
|
215 |
| 29 Dec 2020 |
USD |
49.2 |
49.4 |
49.13 |
49.2 |
49.2 |
+0.5 (+1.03%)
|
6,507 |
| 24 Dec 2020 |
USD |
48.56 |
48.7 |
48.56 |
48.7 |
48.7 |
-0.06 (-0.12%)
|
14 |
| 23 Dec 2020 |
USD |
48.54 |
48.85 |
48.46 |
48.76 |
48.76 |
+0.44 (+0.91%)
|
2,668 |
| 22 Dec 2020 |
USD |
48.42 |
48.57 |
48.32 |
48.32 |
48.32 |
+0.065 (+0.13%)
|
1,143 |
| 21 Dec 2020 |
USD |
47.77 |
48.255 |
47.7238 |
48.255 |
48.255 |
-0.56 (-1.15%)
|
185 |
| 18 Dec 2020 |
USD |
49.13 |
49.13 |
48.815 |
48.815 |
48.815 |
-0.09 (-0.18%)
|
602 |
| 17 Dec 2020 |
USD |
48.88 |
48.96 |
48.83 |
48.905 |
48.905 |
+0.6 (+1.24%)
|
416 |
| 16 Dec 2020 |
USD |
48.6 |
48.61 |
48.305 |
48.305 |
48.305 |
+0.325 (+0.68%)
|
435 |
| 15 Dec 2020 |
USD |
47.87 |
47.99 |
47.69 |
47.98 |
47.98 |
+0.185 (+0.39%)
|
1,508 |
| 14 Dec 2020 |
USD |
48.35 |
48.4 |
47.795 |
47.795 |
47.795 |
+0.05 (+0.10%)
|
2,622 |
| 11 Dec 2020 |
USD |
47.83 |
48.11 |
47.66 |
47.745 |
47.745 |
-0.27 (-0.56%)
|
1,921 |
| 10 Dec 2020 |
USD |
48.05 |
48.26 |
48.0071 |
48.015 |
48.015 |
-0.145 (-0.30%)
|
3,864 |
| 9 Dec 2020 |
USD |
48.42 |
48.4687 |
48.16 |
48.16 |
48.16 |
+0.055 (+0.11%)
|
4,120 |
| 8 Dec 2020 |
USD |
48.07 |
48.105 |
47.8016 |
48.105 |
48.105 |
-0.04 (-0.08%)
|
880 |
