Xtrackers MSCI World Materials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 May 2020 |
USD |
33.82 |
33.82 |
33.495 |
33.495 |
33.495 |
-0.385 (-1.14%)
|
1,400 |
| 5 May 2020 |
USD |
33.58 |
33.95 |
33.5699 |
33.88 |
33.88 |
+0.69 (+2.08%)
|
1,590 |
| 4 May 2020 |
USD |
33.3 |
33.3 |
33.19 |
33.19 |
33.19 |
-0.195 (-0.58%)
|
600 |
| 1 May 2020 |
USD |
33.385 |
33.385 |
33.385 |
33.385 |
33.385 |
-0.965 (-2.81%)
|
0 |
| 30 Apr 2020 |
USD |
34.64 |
34.64 |
34.35 |
34.35 |
34.35 |
-0.655 (-1.87%)
|
337 |
| 29 Apr 2020 |
USD |
35.005 |
35.005 |
35.005 |
35.005 |
35.005 |
+0.795 (+2.32%)
|
0 |
| 28 Apr 2020 |
USD |
33.85 |
34.21 |
33.85 |
34.21 |
34.21 |
+0.68 (+2.03%)
|
1,703 |
| 27 Apr 2020 |
USD |
33.53 |
33.53 |
33.53 |
33.53 |
33.53 |
+0.82 (+2.51%)
|
0 |
| 24 Apr 2020 |
USD |
32.96 |
33.0003 |
32.71 |
32.71 |
32.71 |
-0.59 (-1.77%)
|
9,207 |
| 23 Apr 2020 |
USD |
33.3 |
33.3 |
33.3 |
33.3 |
33.3 |
+0.915 (+2.83%)
|
0 |
| 22 Apr 2020 |
USD |
32.385 |
32.385 |
32.385 |
32.385 |
32.385 |
+0.685 (+2.16%)
|
0 |
| 21 Apr 2020 |
USD |
31.81 |
31.81 |
31.7 |
31.7 |
31.7 |
-1.38 (-4.17%)
|
1,500 |
| 20 Apr 2020 |
USD |
33.08 |
33.08 |
33.08 |
33.08 |
33.08 |
+0.25 (+0.76%)
|
0 |
| 17 Apr 2020 |
USD |
33 |
33.01 |
32.79 |
32.83 |
32.83 |
+0.815 (+2.55%)
|
1,623 |
| 16 Apr 2020 |
USD |
32.62 |
32.62 |
32.015 |
32.015 |
32.015 |
-0.06 (-0.19%)
|
68 |
| 15 Apr 2020 |
USD |
32.64 |
32.64 |
32.075 |
32.075 |
32.075 |
-1.38 (-4.12%)
|
246 |
| 14 Apr 2020 |
USD |
33.455 |
33.455 |
33.455 |
33.455 |
33.455 |
+0.34 (+1.03%)
|
0 |
| 9 Apr 2020 |
USD |
33.115 |
33.115 |
33.115 |
33.115 |
33.115 |
+1.45 (+4.58%)
|
0 |
| 8 Apr 2020 |
USD |
31.26 |
31.665 |
31.26 |
31.665 |
31.665 |
-0.255 (-0.80%)
|
2,103 |
| 7 Apr 2020 |
USD |
31.84 |
31.92 |
31.84 |
31.92 |
31.92 |
+1.23 (+4.01%)
|
9 |
| 6 Apr 2020 |
USD |
30.72 |
30.72 |
30.54 |
30.69 |
30.69 |
+1.285 (+4.37%)
|
2,033 |
| 3 Apr 2020 |
USD |
29.21 |
29.7666 |
29.21 |
29.405 |
29.405 |
-0.395 (-1.33%)
|
33,767 |
| 2 Apr 2020 |
USD |
29.05 |
29.8 |
29.05 |
29.8 |
29.8 |
+0.29 (+0.98%)
|
63 |
| 1 Apr 2020 |
USD |
29.51 |
29.51 |
29.51 |
29.51 |
29.51 |
-1 (-3.28%)
|
0 |
| 31 Mar 2020 |
USD |
30.51 |
30.51 |
30.51 |
30.51 |
30.51 |
+0.255 (+0.84%)
|
0 |
| 30 Mar 2020 |
USD |
30.255 |
30.255 |
30.255 |
30.255 |
30.255 |
+0.875 (+2.98%)
|
0 |
| 27 Mar 2020 |
USD |
29.53 |
29.8066 |
29.38 |
29.38 |
29.38 |
-1.06 (-3.48%)
|
10,104 |
| 26 Mar 2020 |
USD |
29.3471 |
30.44 |
29.3471 |
30.44 |
30.44 |
+0.785 (+2.65%)
|
7 |
| 25 Mar 2020 |
USD |
29.61 |
29.655 |
29.6 |
29.655 |
29.655 |
+0.76 (+2.63%)
|
8,000 |
| 24 Mar 2020 |
USD |
28.4729 |
28.895 |
28.4729 |
28.895 |
28.895 |
+2.72 (+10.39%)
|
20 |
