Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
USD |
46.53 |
46.53 |
46.32 |
46.34 |
46.34 |
-0.2 (-0.43%)
|
286 |
| 27 Jun 2024 |
USD |
46.93 |
46.93 |
46.54 |
46.54 |
46.54 |
-0.31 (-0.66%)
|
13,225 |
| 26 Jun 2024 |
USD |
46.97 |
47.14 |
46.68 |
46.85 |
46.85 |
-0.12 (-0.26%)
|
3,901 |
| 25 Jun 2024 |
USD |
47.39 |
47.39 |
46.97 |
46.97 |
46.97 |
-0.3 (-0.63%)
|
2,254 |
| 24 Jun 2024 |
USD |
46.8 |
47.33 |
46.8 |
47.27 |
47.27 |
+0.42 (+0.90%)
|
2,645 |
| 21 Jun 2024 |
USD |
46.87 |
46.95 |
46.82 |
46.85 |
46.85 |
-0.065 (-0.14%)
|
3,746 |
| 20 Jun 2024 |
USD |
46.96 |
46.97 |
46.86 |
46.915 |
46.915 |
-0.045 (-0.10%)
|
4,080 |
| 19 Jun 2024 |
USD |
46.91 |
46.96 |
46.78 |
46.96 |
46.96 |
+0.02 (+0.04%)
|
1,412 |
| 18 Jun 2024 |
USD |
46.94 |
47.03 |
46.82 |
46.94 |
46.94 |
+0.12 (+0.26%)
|
29,996 |
| 17 Jun 2024 |
USD |
46.76 |
46.88 |
46.55 |
46.82 |
46.82 |
+0.24 (+0.52%)
|
1,934 |
| 14 Jun 2024 |
USD |
46.64 |
46.64 |
46.41 |
46.58 |
46.58 |
-0.005 (-0.01%)
|
1,345 |
| 13 Jun 2024 |
USD |
46.63 |
46.65 |
46.58 |
46.585 |
46.585 |
-0.375 (-0.80%)
|
2,471 |
| 12 Jun 2024 |
USD |
46.95 |
47.04 |
46.78 |
46.96 |
46.96 |
+0.07 (+0.15%)
|
1,000 |
| 11 Jun 2024 |
USD |
47 |
47.22 |
46.69 |
46.89 |
46.89 |
-0.07 (-0.15%)
|
17,281 |
| 10 Jun 2024 |
USD |
47.16 |
47.22 |
46.82 |
46.96 |
46.96 |
-0.53 (-1.12%)
|
3,689 |
| 7 Jun 2024 |
USD |
47.67 |
47.8 |
47.43 |
47.49 |
47.49 |
-0.24 (-0.50%)
|
1,905 |
| 6 Jun 2024 |
USD |
47.4 |
47.73 |
47.4 |
47.73 |
47.73 |
+0.365 (+0.77%)
|
7,962 |
| 5 Jun 2024 |
USD |
47.52 |
47.52 |
47.24 |
47.365 |
47.365 |
+0.095 (+0.20%)
|
5,824 |
| 4 Jun 2024 |
USD |
47.08 |
47.3027 |
47.05 |
47.27 |
47.27 |
+0.245 (+0.52%)
|
4,257 |
| 3 Jun 2024 |
USD |
47.01 |
47.15 |
46.89 |
47.025 |
47.025 |
+0.525 (+1.13%)
|
8,624 |
| 31 May 2024 |
USD |
46.33 |
46.5 |
46.2485 |
46.5 |
46.5 |
+0.07 (+0.15%)
|
1,384 |
| 30 May 2024 |
USD |
45.96 |
46.43 |
45.96 |
46.43 |
46.43 |
+0.325 (+0.70%)
|
4,985 |
| 29 May 2024 |
USD |
46.27 |
46.34 |
46.105 |
46.105 |
46.105 |
-0.345 (-0.74%)
|
850 |
| 28 May 2024 |
USD |
46.87 |
46.97 |
46.45 |
46.45 |
46.45 |
-0.57 (-1.21%)
|
7,170 |
| 24 May 2024 |
USD |
46.79 |
47.02 |
46.79 |
47.02 |
47.02 |
-0.09 (-0.19%)
|
3,632 |
| 23 May 2024 |
USD |
47.29 |
47.42 |
47.11 |
47.11 |
47.11 |
-0.22 (-0.46%)
|
12,628 |
| 22 May 2024 |
USD |
47.41 |
47.44 |
47.17 |
47.33 |
47.33 |
-0.06 (-0.13%)
|
12,599 |
| 21 May 2024 |
USD |
47.42 |
47.42 |
47.28 |
47.39 |
47.39 |
-0.21 (-0.44%)
|
1,351 |
| 20 May 2024 |
USD |
47.74 |
47.74 |
47.6 |
47.6 |
47.6 |
-0.01 (-0.02%)
|
73 |
| 17 May 2024 |
USD |
47.61 |
47.73 |
47.51 |
47.61 |
47.61 |
-0.07 (-0.15%)
|
8,189 |
