Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Feb 2024 |
USD |
45.58 |
45.58 |
45.4 |
45.49 |
45.49 |
+0.06 (+0.13%)
|
867 |
| 20 Feb 2024 |
USD |
45.27 |
45.67 |
45.03 |
45.43 |
45.43 |
+0.405 (+0.90%)
|
11,598 |
| 19 Feb 2024 |
USD |
45.01 |
45.06 |
44.96 |
45.025 |
45.025 |
+0.075 (+0.17%)
|
2,340 |
| 16 Feb 2024 |
USD |
44.92 |
44.95 |
44.76 |
44.95 |
44.95 |
+0.15 (+0.33%)
|
4,050 |
| 15 Feb 2024 |
USD |
44.83 |
44.9 |
44.65 |
44.8 |
44.8 |
+0.29 (+0.65%)
|
1,565 |
| 14 Feb 2024 |
USD |
44.65 |
44.65 |
44.49 |
44.51 |
44.51 |
-0.07 (-0.16%)
|
2,666 |
| 13 Feb 2024 |
USD |
45.06 |
45.1 |
44.57 |
44.58 |
44.58 |
-0.305 (-0.68%)
|
6,909 |
| 12 Feb 2024 |
USD |
44.89 |
45 |
44.78 |
44.885 |
44.885 |
+0.035 (+0.08%)
|
4,941 |
| 9 Feb 2024 |
USD |
45.32 |
45.32 |
44.84 |
44.85 |
44.85 |
-0.375 (-0.83%)
|
3,358 |
| 8 Feb 2024 |
USD |
45.34 |
45.41 |
45.225 |
45.225 |
45.225 |
-0.135 (-0.30%)
|
2,414 |
| 7 Feb 2024 |
USD |
45.4 |
45.46 |
45.34 |
45.36 |
45.36 |
+0.02 (+0.04%)
|
4,170 |
| 6 Feb 2024 |
USD |
45.1 |
45.34 |
45.1 |
45.34 |
45.34 |
+0.1 (+0.22%)
|
7,672 |
| 5 Feb 2024 |
USD |
45.18 |
45.39 |
45.09 |
45.24 |
45.24 |
-0.05 (-0.11%)
|
509 |
| 2 Feb 2024 |
USD |
45.61 |
45.75 |
45.26 |
45.29 |
45.29 |
+0.125 (+0.28%)
|
6,007 |
| 1 Feb 2024 |
USD |
44.99 |
45.165 |
44.75 |
45.165 |
45.165 |
+0.085 (+0.19%)
|
3,306 |
| 31 Jan 2024 |
USD |
45.22 |
45.29 |
45.08 |
45.08 |
45.08 |
+0.13 (+0.29%)
|
7,434 |
| 30 Jan 2024 |
USD |
44.99 |
44.99 |
44.89 |
44.95 |
44.95 |
+0.22 (+0.49%)
|
3,571 |
| 29 Jan 2024 |
USD |
44.53 |
44.88 |
44.53 |
44.73 |
44.73 |
+0.02 (+0.04%)
|
2,219 |
| 26 Jan 2024 |
USD |
44.39 |
44.71 |
44.39 |
44.71 |
44.71 |
+0.655 (+1.49%)
|
1,160 |
| 25 Jan 2024 |
USD |
44.16 |
44.19 |
44.04 |
44.055 |
44.055 |
-0.315 (-0.71%)
|
11,768 |
| 24 Jan 2024 |
USD |
44.49 |
44.49 |
44.27 |
44.37 |
44.37 |
+0.14 (+0.32%)
|
1,172 |
| 23 Jan 2024 |
USD |
44.38 |
44.38 |
44.1 |
44.23 |
44.23 |
0.0 (0.0%)
|
8,157 |
| 22 Jan 2024 |
USD |
44.23 |
44.43 |
44.14 |
44.23 |
44.23 |
-0.01 (-0.02%)
|
46,402 |
| 19 Jan 2024 |
USD |
44.4 |
44.48 |
44.12 |
44.24 |
44.24 |
+0.005 (+0.01%)
|
2,430 |
| 18 Jan 2024 |
USD |
44.49 |
44.49 |
44.17 |
44.235 |
44.235 |
-0.285 (-0.64%)
|
5,108 |
| 17 Jan 2024 |
USD |
44.51 |
44.52 |
44.38 |
44.52 |
44.52 |
-0.22 (-0.49%)
|
15,051 |
| 16 Jan 2024 |
USD |
44.74 |
44.8 |
44.64 |
44.74 |
44.74 |
-0.13 (-0.29%)
|
8,454 |
| 15 Jan 2024 |
USD |
44.89 |
44.98 |
44.82 |
44.87 |
44.87 |
-0.06 (-0.13%)
|
3,378 |
| 12 Jan 2024 |
USD |
44.84 |
45.04 |
44.76 |
44.93 |
44.93 |
+0.38 (+0.85%)
|
1,711 |
| 11 Jan 2024 |
USD |
44.9 |
44.9 |
44.55 |
44.55 |
44.55 |
-0.3 (-0.67%)
|
972 |
