Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 16 May 2024 |
USD |
47.29 |
47.7 |
47.27 |
47.68 |
47.68 |
+0.45 (+0.95%)
|
2,162 |
| 15 May 2024 |
USD |
47.15 |
47.26 |
47.02 |
47.23 |
47.23 |
+0.26 (+0.55%)
|
71,473 |
| 14 May 2024 |
USD |
47.09 |
47.1 |
46.92 |
46.97 |
46.97 |
-0.17 (-0.36%)
|
10,374 |
| 13 May 2024 |
USD |
47.14 |
47.3 |
47.01 |
47.14 |
47.14 |
+0.205 (+0.44%)
|
2,657 |
| 10 May 2024 |
USD |
46.92 |
47.07 |
46.9 |
46.935 |
46.935 |
+0.28 (+0.60%)
|
2,611,643 |
| 9 May 2024 |
USD |
46.4 |
46.655 |
46.39 |
46.655 |
46.655 |
+0.195 (+0.42%)
|
1,203 |
| 8 May 2024 |
USD |
46.25 |
46.57 |
46.25 |
46.46 |
46.46 |
+0.16 (+0.35%)
|
10,127 |
| 7 May 2024 |
USD |
46.04 |
46.3 |
46.01 |
46.3 |
46.3 |
+0.52 (+1.14%)
|
4,431 |
| 3 May 2024 |
USD |
45.75 |
46.03 |
45.68 |
45.78 |
45.78 |
+0.15 (+0.33%)
|
4,569 |
| 2 May 2024 |
USD |
45.49 |
45.63 |
45.45 |
45.63 |
45.63 |
+0.25 (+0.55%)
|
10,009 |
| 1 May 2024 |
USD |
45.77 |
45.77 |
45.38 |
45.38 |
45.38 |
-0.13 (-0.29%)
|
1,258 |
| 30 Apr 2024 |
USD |
45.81 |
45.88 |
45.51 |
45.51 |
45.51 |
-0.13 (-0.28%)
|
4,024 |
| 29 Apr 2024 |
USD |
45.63 |
45.8 |
45.63 |
45.64 |
45.64 |
0.0 (0.0%)
|
18,612 |
| 26 Apr 2024 |
USD |
45.62 |
45.68 |
45.6 |
45.64 |
45.64 |
+0.06 (+0.13%)
|
1,132 |
| 25 Apr 2024 |
USD |
46 |
46 |
45.49 |
45.58 |
45.58 |
+0.1 (+0.22%)
|
1,412 |
| 24 Apr 2024 |
USD |
45.42 |
45.49 |
45.23 |
45.48 |
45.48 |
0.0 (0.0%)
|
10,182 |
| 23 Apr 2024 |
USD |
45.43 |
45.53 |
45.43 |
45.48 |
45.48 |
+0.345 (+0.76%)
|
3,998 |
| 22 Apr 2024 |
USD |
45.18 |
45.18 |
45.02 |
45.135 |
45.135 |
+0.445 (+1.00%)
|
1,626 |
| 19 Apr 2024 |
USD |
44.37 |
44.69 |
44.37 |
44.69 |
44.69 |
+0.29 (+0.65%)
|
7,612 |
| 18 Apr 2024 |
USD |
44.36 |
44.4 |
44.16 |
44.4 |
44.4 |
+0.37 (+0.84%)
|
31,058 |
| 17 Apr 2024 |
USD |
44.09 |
44.31 |
43.89 |
44.03 |
44.03 |
-0.01 (-0.02%)
|
3,059 |
| 16 Apr 2024 |
USD |
43.95 |
44.07 |
43.95 |
44.04 |
44.04 |
-0.23 (-0.52%)
|
2,577 |
| 15 Apr 2024 |
USD |
44.4 |
44.5 |
44.27 |
44.27 |
44.27 |
-0.11 (-0.25%)
|
1,104 |
| 12 Apr 2024 |
USD |
44.79 |
44.8 |
44.38 |
44.38 |
44.38 |
-0.24 (-0.54%)
|
769 |
| 11 Apr 2024 |
USD |
44.96 |
44.98 |
44.62 |
44.62 |
44.62 |
-0.08 (-0.18%)
|
737 |
| 10 Apr 2024 |
USD |
45.19 |
45.21 |
44.64 |
44.7 |
44.7 |
-0.23 (-0.51%)
|
1,573 |
| 9 Apr 2024 |
USD |
44.94 |
45.03 |
44.85 |
44.93 |
44.93 |
-0.05 (-0.11%)
|
929 |
| 8 Apr 2024 |
USD |
44.93 |
45.05 |
44.82 |
44.98 |
44.98 |
-0.01 (-0.02%)
|
1,743 |
