Xtrackers MSCI World Materials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Dec 2020 |
USD |
47.82 |
48.145 |
47.7931 |
48.145 |
48.145 |
+0.15 (+0.31%)
|
3,929 |
| 4 Dec 2020 |
USD |
47.59 |
48.06 |
47.59 |
47.995 |
47.995 |
+0.295 (+0.62%)
|
1,585 |
| 3 Dec 2020 |
USD |
47.71 |
47.78 |
47.35 |
47.7 |
47.7 |
+0.395 (+0.84%)
|
41,761 |
| 2 Dec 2020 |
USD |
47.26 |
47.3192 |
47.16 |
47.305 |
47.305 |
+0.045 (+0.10%)
|
1,056 |
| 1 Dec 2020 |
USD |
47.2 |
47.3 |
47.08 |
47.26 |
47.26 |
+0.845 (+1.82%)
|
2,383 |
| 30 Nov 2020 |
USD |
46.66 |
46.66 |
46.415 |
46.415 |
46.415 |
-0.36 (-0.77%)
|
156 |
| 27 Nov 2020 |
USD |
46.67 |
46.89 |
46.61 |
46.775 |
46.775 |
+0.245 (+0.53%)
|
1,282 |
| 26 Nov 2020 |
USD |
46.65 |
46.77 |
46.45 |
46.53 |
46.53 |
-0.03 (-0.06%)
|
7,706 |
| 25 Nov 2020 |
USD |
46.91 |
46.91 |
46.5517 |
46.56 |
46.56 |
-0.09 (-0.19%)
|
1,886 |
| 24 Nov 2020 |
USD |
46.18 |
46.65 |
46.13 |
46.65 |
46.65 |
+1.025 (+2.25%)
|
23,566 |
| 23 Nov 2020 |
USD |
46.05 |
46.09 |
45.625 |
45.625 |
45.625 |
+0.155 (+0.34%)
|
1,139 |
| 20 Nov 2020 |
USD |
45.51 |
45.51 |
45.44 |
45.47 |
45.47 |
+0.255 (+0.56%)
|
1,553 |
| 19 Nov 2020 |
USD |
45.3 |
45.54 |
44.97 |
45.215 |
45.215 |
-0.54 (-1.18%)
|
7,757 |
| 18 Nov 2020 |
USD |
45.78 |
45.94 |
45.65 |
45.755 |
45.755 |
+0.175 (+0.38%)
|
9,655 |
| 17 Nov 2020 |
USD |
45.54 |
45.79 |
45.42 |
45.58 |
45.58 |
-0.15 (-0.33%)
|
4,033 |
| 16 Nov 2020 |
USD |
45.58 |
45.8 |
45.46 |
45.73 |
45.73 |
+0.76 (+1.69%)
|
4,951 |
| 13 Nov 2020 |
USD |
44.6 |
44.97 |
44.6 |
44.97 |
44.97 |
+0.08 (+0.18%)
|
2,233 |
| 12 Nov 2020 |
USD |
44.86 |
45 |
44.68 |
44.89 |
44.89 |
-0.3 (-0.66%)
|
1,911 |
| 11 Nov 2020 |
USD |
45.48 |
45.69 |
45.19 |
45.19 |
45.19 |
-0.2 (-0.44%)
|
3,366 |
| 10 Nov 2020 |
USD |
45.4 |
45.59 |
45.12 |
45.39 |
45.39 |
+0.105 (+0.23%)
|
19,499 |
| 9 Nov 2020 |
USD |
45.09 |
48.4724 |
45.09 |
45.285 |
45.285 |
+0.74 (+1.66%)
|
12,353 |
| 6 Nov 2020 |
USD |
44.48 |
44.55 |
44.0032 |
44.545 |
44.545 |
+0.405 (+0.92%)
|
8,481 |
| 5 Nov 2020 |
USD |
43.32 |
44.22 |
43.25 |
44.14 |
44.14 |
+1.075 (+2.50%)
|
7,902 |
| 4 Nov 2020 |
USD |
42.38 |
43.23 |
42.38 |
43.065 |
43.065 |
-0.13 (-0.30%)
|
8,678 |
| 3 Nov 2020 |
USD |
42.58 |
43.23 |
42.58 |
43.195 |
43.195 |
+1.035 (+2.45%)
|
6,345 |
| 2 Nov 2020 |
USD |
41.85 |
42.16 |
41.47 |
42.16 |
42.16 |
+0.79 (+1.91%)
|
11,422 |
| 30 Oct 2020 |
USD |
41.08 |
41.37 |
40.82 |
41.37 |
41.37 |
+0.255 (+0.62%)
|
244,666 |
| 29 Oct 2020 |
USD |
40.94 |
41.35 |
40.51 |
41.115 |
41.115 |
+0.14 (+0.34%)
|
11,050 |
| 28 Oct 2020 |
USD |
41.15 |
41.58 |
40.93 |
40.975 |
40.975 |
-1.52 (-3.58%)
|
26,718 |
| 27 Oct 2020 |
USD |
42.6438 |
42.6438 |
42.495 |
42.495 |
42.495 |
-0.175 (-0.41%)
|
53 |
