Xtrackers MSCI World Materials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Nov 2023 |
USD |
54.54 |
54.54 |
54.1292 |
54.54 |
54.54 |
+0.46 (+0.85%)
|
406 |
27 Nov 2023 |
USD |
54.1 |
54.28 |
54.08 |
54.08 |
54.08 |
-0.31 (-0.57%)
|
165 |
24 Nov 2023 |
USD |
54.09 |
54.39 |
54.09 |
54.39 |
54.39 |
+0.225 (+0.42%)
|
2,506 |
23 Nov 2023 |
USD |
54.22 |
54.36 |
54.05 |
54.165 |
54.165 |
+0.165 (+0.31%)
|
87 |
22 Nov 2023 |
USD |
54.4546 |
54.4546 |
53.9672 |
54 |
54 |
-0.31 (-0.57%)
|
34 |
21 Nov 2023 |
USD |
54.34 |
54.389 |
54.0224 |
54.31 |
54.31 |
+0.345 (+0.64%)
|
1,752 |
20 Nov 2023 |
USD |
54.01 |
54.02 |
53.7058 |
53.965 |
53.965 |
+0.19 (+0.35%)
|
874 |
17 Nov 2023 |
USD |
53.84 |
53.84 |
53.775 |
53.775 |
53.775 |
+0.45 (+0.84%)
|
191 |
16 Nov 2023 |
USD |
53.43 |
53.5585 |
53.325 |
53.325 |
53.325 |
-0.375 (-0.70%)
|
1,184 |
15 Nov 2023 |
USD |
53.62 |
53.75 |
53.47 |
53.7 |
53.7 |
+0.37 (+0.69%)
|
10,688 |
14 Nov 2023 |
USD |
52.83 |
53.36 |
51.5608 |
53.33 |
53.33 |
+1.78 (+3.45%)
|
11,433 |
13 Nov 2023 |
USD |
51.3 |
51.55 |
51.24 |
51.55 |
51.55 |
+0.395 (+0.77%)
|
8,839 |
10 Nov 2023 |
USD |
51.16 |
51.16 |
50.9648 |
51.155 |
51.155 |
-0.545 (-1.05%)
|
1,880 |
9 Nov 2023 |
USD |
51.67 |
51.7 |
51.2156 |
51.7 |
51.7 |
+0.465 (+0.91%)
|
5,472 |
8 Nov 2023 |
USD |
51.33 |
51.49 |
51.1232 |
51.235 |
51.235 |
-0.165 (-0.32%)
|
1,823 |
7 Nov 2023 |
USD |
51.9 |
52 |
51.4 |
51.4 |
51.4 |
-0.83 (-1.59%)
|
3,926 |
6 Nov 2023 |
USD |
52.52 |
52.56 |
52.2144 |
52.23 |
52.23 |
-0.23 (-0.44%)
|
450 |
3 Nov 2023 |
USD |
51.6804 |
52.46 |
51.6026 |
52.46 |
52.46 |
+1.015 (+1.97%)
|
29 |
2 Nov 2023 |
USD |
51.39 |
51.57 |
51.252 |
51.445 |
51.445 |
+1.175 (+2.34%)
|
272 |
1 Nov 2023 |
USD |
50.46 |
50.5 |
50.1918 |
50.27 |
50.27 |
-0.06 (-0.12%)
|
6,675 |
31 Oct 2023 |
USD |
50.02 |
50.74 |
50.02 |
50.33 |
50.33 |
+0.075 (+0.15%)
|
497 |
30 Oct 2023 |
USD |
50.3656 |
50.5756 |
50.255 |
50.255 |
50.255 |
+0.06 (+0.12%)
|
190 |
27 Oct 2023 |
USD |
50.14 |
50.195 |
50.11 |
50.195 |
50.195 |
+0.345 (+0.69%)
|
191 |
26 Oct 2023 |
USD |
49.59 |
49.9052 |
49.3624 |
49.85 |
49.85 |
-0.205 (-0.41%)
|
340 |
25 Oct 2023 |
USD |
49.89 |
50.0716 |
49.7696 |
50.055 |
50.055 |
+0.195 (+0.39%)
|
10,082 |
24 Oct 2023 |
USD |
49.86 |
49.93 |
49.722 |
49.86 |
49.86 |
+0.21 (+0.42%)
|
1,109 |
23 Oct 2023 |
USD |
49.82 |
49.82 |
49.262 |
49.65 |
49.65 |
-0.32 (-0.64%)
|
52 |
20 Oct 2023 |
USD |
50.21 |
50.21 |
49.97 |
49.97 |
49.97 |
-0.86 (-1.69%)
|
869 |
19 Oct 2023 |
USD |
50.83 |
50.882 |
50.783 |
50.83 |
50.83 |
-0.345 (-0.67%)
|
1,573 |
18 Oct 2023 |
USD |
51.9928 |
51.9928 |
51.175 |
51.175 |
51.175 |
-0.925 (-1.78%)
|
42 |