Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Jun 2023 |
USD |
45.46 |
45.55 |
45.195 |
45.195 |
45.195 |
-0.325 (-0.71%)
|
4,320 |
| 16 Jun 2023 |
USD |
45.55 |
45.56 |
45.37 |
45.52 |
45.52 |
+0.37 (+0.82%)
|
23,280 |
| 15 Jun 2023 |
USD |
44.76 |
45.18 |
44.76 |
45.15 |
45.15 |
+0.25 (+0.56%)
|
23,326 |
| 14 Jun 2023 |
USD |
44.64 |
44.93 |
44.64 |
44.9 |
44.9 |
+0.38 (+0.85%)
|
3,913 |
| 13 Jun 2023 |
USD |
44.68 |
44.68 |
44.34 |
44.52 |
44.52 |
+0.255 (+0.58%)
|
2,078 |
| 12 Jun 2023 |
USD |
44.53 |
44.57 |
44.23 |
44.265 |
44.265 |
-0.06 (-0.14%)
|
6,657 |
| 9 Jun 2023 |
USD |
44.49 |
44.49 |
44.325 |
44.325 |
44.325 |
+0.065 (+0.15%)
|
1,355 |
| 8 Jun 2023 |
USD |
44.2 |
44.3 |
44.1765 |
44.26 |
44.26 |
+0.02 (+0.05%)
|
6,648 |
| 7 Jun 2023 |
USD |
44.41 |
44.44 |
44.12 |
44.24 |
44.24 |
-0.095 (-0.21%)
|
6,941 |
| 6 Jun 2023 |
USD |
44.52 |
44.52 |
44.335 |
44.335 |
44.335 |
-0.19 (-0.43%)
|
1,225 |
| 5 Jun 2023 |
USD |
44.62 |
44.71 |
44.51 |
44.525 |
44.525 |
-0.075 (-0.17%)
|
6,887 |
| 2 Jun 2023 |
USD |
44.28 |
44.6 |
44.28 |
44.6 |
44.6 |
+0.55 (+1.25%)
|
4,480 |
| 1 Jun 2023 |
USD |
44.12 |
44.16 |
43.99 |
44.05 |
44.05 |
+0.13 (+0.30%)
|
4,316 |
| 31 May 2023 |
USD |
43.82 |
44.029 |
43.81 |
43.92 |
43.92 |
-0.14 (-0.32%)
|
2,618 |
| 30 May 2023 |
USD |
44.75 |
44.88 |
44.06 |
44.06 |
44.06 |
-0.645 (-1.44%)
|
16,052 |
| 26 May 2023 |
USD |
44.51 |
44.79 |
44.4768 |
44.705 |
44.705 |
+0.255 (+0.57%)
|
14,922 |
| 25 May 2023 |
USD |
44.86 |
44.92 |
44.45 |
44.45 |
44.45 |
-0.395 (-0.88%)
|
5,089 |
| 24 May 2023 |
USD |
45.09 |
45.13 |
44.845 |
44.845 |
44.845 |
-0.565 (-1.24%)
|
11,077 |
| 23 May 2023 |
USD |
45.55 |
45.55 |
45.37 |
45.41 |
45.41 |
-0.205 (-0.45%)
|
1,004 |
| 22 May 2023 |
USD |
46.05 |
46.09 |
45.615 |
45.615 |
45.615 |
-0.39 (-0.85%)
|
21,309 |
| 19 May 2023 |
USD |
45.97 |
46.09 |
45.97 |
46.005 |
46.005 |
+0.21 (+0.46%)
|
1,891 |
| 18 May 2023 |
USD |
46.04 |
46.16 |
45.77 |
45.795 |
45.795 |
-0.18 (-0.39%)
|
2,252 |
| 17 May 2023 |
USD |
46.44 |
46.44 |
45.975 |
45.975 |
45.975 |
-0.51 (-1.10%)
|
14,507 |
| 16 May 2023 |
USD |
46.65 |
46.67 |
46.44 |
46.485 |
46.485 |
-0.135 (-0.29%)
|
20,480 |
| 15 May 2023 |
USD |
46.85 |
46.94 |
46.6 |
46.62 |
46.62 |
+0.065 (+0.14%)
|
2,520 |
| 12 May 2023 |
USD |
46.79 |
46.81 |
46.54 |
46.555 |
46.555 |
+0.07 (+0.15%)
|
9,172 |
| 11 May 2023 |
USD |
46.65 |
46.78 |
46.485 |
46.485 |
46.485 |
-0.065 (-0.14%)
|
4,650 |
| 10 May 2023 |
USD |
46.75 |
46.82 |
46.53 |
46.55 |
46.55 |
-0.34 (-0.73%)
|
10,136 |
| 9 May 2023 |
USD |
47.05 |
47.21 |
46.77 |
46.89 |
46.89 |
-0.14 (-0.30%)
|
7,447 |
| 5 May 2023 |
USD |
46.93 |
47.07 |
46.69 |
47.03 |
47.03 |
+0.34 (+0.73%)
|
80,770 |
