Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Apr 2024 |
USD |
45.1 |
45.1 |
44.804 |
44.99 |
44.99 |
-0.33 (-0.73%)
|
3,475 |
| 4 Apr 2024 |
USD |
45.29 |
45.4 |
45.19 |
45.32 |
45.32 |
+0.11 (+0.24%)
|
1,771 |
| 3 Apr 2024 |
USD |
45.53 |
45.53 |
45.16 |
45.21 |
45.21 |
-0.34 (-0.75%)
|
1,481 |
| 2 Apr 2024 |
USD |
45.92 |
46.04 |
45.55 |
45.55 |
45.55 |
-0.67 (-1.45%)
|
4,618 |
| 28 Mar 2024 |
USD |
46.17 |
46.22 |
46.08 |
46.22 |
46.22 |
+0.22 (+0.48%)
|
10,916 |
| 27 Mar 2024 |
USD |
46.03 |
46.05 |
45.79 |
46 |
46 |
+0.18 (+0.39%)
|
4,250 |
| 26 Mar 2024 |
USD |
45.68 |
45.82 |
45.68 |
45.82 |
45.82 |
+0.185 (+0.41%)
|
4,893 |
| 25 Mar 2024 |
USD |
45.68 |
45.78 |
45.63 |
45.635 |
45.635 |
-0.135 (-0.29%)
|
5,617 |
| 22 Mar 2024 |
USD |
45.85 |
45.91 |
45.74 |
45.77 |
45.77 |
-0.19 (-0.41%)
|
19,121 |
| 21 Mar 2024 |
USD |
46.05 |
46.05 |
45.91 |
45.96 |
45.96 |
+0.185 (+0.40%)
|
971 |
| 20 Mar 2024 |
USD |
45.84 |
45.84 |
45.76 |
45.775 |
45.775 |
-0.055 (-0.12%)
|
793 |
| 19 Mar 2024 |
USD |
45.78 |
45.83 |
45.64 |
45.83 |
45.83 |
-0.005 (-0.01%)
|
10,692 |
| 18 Mar 2024 |
USD |
45.68 |
45.84 |
45.54 |
45.835 |
45.835 |
+0.22 (+0.48%)
|
9,163 |
| 15 Mar 2024 |
USD |
45.91 |
45.91 |
45.615 |
45.615 |
45.615 |
-0.305 (-0.66%)
|
5,949 |
| 14 Mar 2024 |
USD |
46.35 |
46.43 |
45.8 |
45.92 |
45.92 |
-0.3 (-0.65%)
|
3,932 |
| 13 Mar 2024 |
USD |
46 |
46.22 |
45.99 |
46.22 |
46.22 |
+0.25 (+0.54%)
|
4,984 |
| 12 Mar 2024 |
USD |
46 |
46.04 |
45.79 |
45.97 |
45.97 |
+0.28 (+0.61%)
|
13,270 |
| 11 Mar 2024 |
USD |
45.65 |
45.74 |
45.54 |
45.69 |
45.69 |
+0.02 (+0.04%)
|
2,258 |
| 8 Mar 2024 |
USD |
45.74 |
45.75 |
45.56 |
45.67 |
45.67 |
-0.09 (-0.20%)
|
41,921 |
| 7 Mar 2024 |
USD |
45.58 |
45.82 |
45.44 |
45.76 |
45.76 |
+0.26 (+0.57%)
|
11,765 |
| 6 Mar 2024 |
USD |
45.28 |
45.5 |
45.21 |
45.5 |
45.5 |
+0.27 (+0.60%)
|
1,396 |
| 5 Mar 2024 |
USD |
45.17 |
45.28 |
45.07 |
45.23 |
45.23 |
+0.12 (+0.27%)
|
16,622 |
| 4 Mar 2024 |
USD |
45.09 |
45.15 |
44.93 |
45.11 |
45.11 |
+0.07 (+0.16%)
|
13,469 |
| 1 Mar 2024 |
USD |
45.18 |
45.2 |
44.8325 |
45.04 |
45.04 |
-0.07 (-0.16%)
|
11,999 |
| 29 Feb 2024 |
USD |
45.3 |
45.37 |
45.1 |
45.11 |
45.11 |
-0.06 (-0.13%)
|
15,075 |
| 28 Feb 2024 |
USD |
45.44 |
45.44 |
45.17 |
45.17 |
45.17 |
-0.23 (-0.51%)
|
625 |
| 27 Feb 2024 |
USD |
45.43 |
45.55 |
45.35 |
45.4 |
45.4 |
-0.15 (-0.33%)
|
3,010 |
| 26 Feb 2024 |
USD |
45.6 |
45.66 |
45.55 |
45.55 |
45.55 |
-0.12 (-0.26%)
|
4,225 |
| 23 Feb 2024 |
USD |
45.55 |
45.68 |
45.53 |
45.67 |
45.67 |
+0.38 (+0.84%)
|
2,156 |
| 22 Feb 2024 |
USD |
45.5 |
45.5 |
45.2 |
45.29 |
45.29 |
-0.2 (-0.44%)
|
6,432 |
