Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2023 |
USD |
44.45 |
44.45 |
43.99 |
43.99 |
43.99 |
-0.2 (-0.45%)
|
3,678 |
| 11 Sep 2023 |
USD |
44.02 |
44.19 |
43.96 |
44.19 |
44.19 |
+0.375 (+0.86%)
|
1,275 |
| 8 Sep 2023 |
USD |
43.82 |
43.9 |
43.64 |
43.815 |
43.815 |
-0.075 (-0.17%)
|
2,434 |
| 7 Sep 2023 |
USD |
43.69 |
43.89 |
43.66 |
43.89 |
43.89 |
+0.22 (+0.50%)
|
3,502 |
| 6 Sep 2023 |
USD |
43.78 |
43.91 |
43.63 |
43.67 |
43.67 |
-0.34 (-0.77%)
|
20,191 |
| 5 Sep 2023 |
USD |
44 |
44.14 |
43.95 |
44.01 |
44.01 |
-0.24 (-0.54%)
|
11,332 |
| 4 Sep 2023 |
USD |
44.38 |
44.46 |
44.25 |
44.25 |
44.25 |
-0.095 (-0.21%)
|
1,703 |
| 1 Sep 2023 |
USD |
44.75 |
44.76 |
44.345 |
44.345 |
44.345 |
-0.38 (-0.85%)
|
6,304 |
| 31 Aug 2023 |
USD |
45 |
45 |
44.725 |
44.725 |
44.725 |
-0.205 (-0.46%)
|
2,215 |
| 30 Aug 2023 |
USD |
44.9 |
45.06 |
44.8 |
44.93 |
44.93 |
+0.3 (+0.67%)
|
8,167 |
| 29 Aug 2023 |
USD |
44.68 |
44.68 |
44.53 |
44.63 |
44.63 |
+0.32 (+0.72%)
|
6,117 |
| 25 Aug 2023 |
USD |
44.12 |
44.33 |
44.12 |
44.31 |
44.31 |
0.0 (0.0%)
|
4,081 |
| 24 Aug 2023 |
USD |
44.48 |
44.48 |
44.31 |
44.31 |
44.31 |
+0.05 (+0.11%)
|
1,027 |
| 23 Aug 2023 |
USD |
44.29 |
44.3 |
44.18 |
44.26 |
44.26 |
+0.2 (+0.45%)
|
4,102 |
| 22 Aug 2023 |
USD |
44.35 |
44.418 |
44.05 |
44.06 |
44.06 |
-0.145 (-0.33%)
|
4,502 |
| 21 Aug 2023 |
USD |
44.62 |
44.62 |
44.205 |
44.205 |
44.205 |
-0.215 (-0.48%)
|
11,146 |
| 18 Aug 2023 |
USD |
44.27 |
44.44 |
44.12 |
44.42 |
44.42 |
-0.125 (-0.28%)
|
2,319 |
| 17 Aug 2023 |
USD |
44.76 |
44.78 |
44.545 |
44.545 |
44.545 |
-0.465 (-1.03%)
|
871 |
| 16 Aug 2023 |
USD |
44.9 |
45.06 |
44.9 |
45.01 |
45.01 |
+0.05 (+0.11%)
|
8,228 |
| 15 Aug 2023 |
USD |
45.06 |
45.34 |
44.9485 |
44.96 |
44.96 |
-0.45 (-0.99%)
|
1,652 |
| 14 Aug 2023 |
USD |
45.4 |
45.6 |
45.32 |
45.41 |
45.41 |
+0.055 (+0.12%)
|
2,411 |
| 11 Aug 2023 |
USD |
45.58 |
45.58 |
45.355 |
45.355 |
45.355 |
-0.48 (-1.05%)
|
419 |
| 10 Aug 2023 |
USD |
45.72 |
45.94 |
45.44 |
45.835 |
45.835 |
+0.325 (+0.71%)
|
977 |
| 9 Aug 2023 |
USD |
45.49 |
45.6281 |
45.46 |
45.51 |
45.51 |
+0.22 (+0.49%)
|
5,164 |
| 8 Aug 2023 |
USD |
45.64 |
45.65 |
45.29 |
45.29 |
45.29 |
-0.28 (-0.61%)
|
3,876 |
| 7 Aug 2023 |
USD |
45.39 |
45.57 |
45.29 |
45.57 |
45.57 |
-0.03 (-0.07%)
|
934 |
| 4 Aug 2023 |
USD |
45.57 |
45.7146 |
45.4509 |
45.6 |
45.6 |
+0.01 (+0.02%)
|
72,239 |
| 3 Aug 2023 |
USD |
45.63 |
45.63 |
45.5 |
45.59 |
45.59 |
-0.24 (-0.52%)
|
35,579 |
| 2 Aug 2023 |
USD |
45.6 |
45.83 |
45.6 |
45.83 |
45.83 |
+0.03 (+0.07%)
|
55,721 |
| 1 Aug 2023 |
USD |
45.93 |
45.93 |
45.8 |
45.8 |
45.8 |
-0.37 (-0.80%)
|
16,383 |
