Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Jan 2024 |
USD |
44.85 |
44.94 |
44.8 |
44.85 |
44.85 |
0.0 (0.0%)
|
3,579 |
| 9 Jan 2024 |
USD |
44.79 |
44.85 |
44.68 |
44.85 |
44.85 |
+0.14 (+0.31%)
|
6,613 |
| 8 Jan 2024 |
USD |
44.55 |
44.71 |
44.51 |
44.71 |
44.71 |
+0.05 (+0.11%)
|
2,815 |
| 5 Jan 2024 |
USD |
44.62 |
44.74 |
44.53 |
44.66 |
44.66 |
-0.165 (-0.37%)
|
3,029 |
| 4 Jan 2024 |
USD |
44.7 |
44.825 |
44.57 |
44.825 |
44.825 |
+0.085 (+0.19%)
|
1,381 |
| 3 Jan 2024 |
USD |
44.91 |
45.04 |
44.66 |
44.74 |
44.74 |
-0.11 (-0.25%)
|
2,492 |
| 2 Jan 2024 |
USD |
44.96 |
44.96 |
44.33 |
44.85 |
44.85 |
+0.195 (+0.44%)
|
2,780 |
| 29 Dec 2023 |
USD |
44.69 |
44.69 |
44.655 |
44.655 |
44.655 |
+0.095 (+0.21%)
|
245 |
| 28 Dec 2023 |
USD |
44.76 |
44.86 |
44.56 |
44.56 |
44.56 |
-0.02 (-0.04%)
|
2,891 |
| 27 Dec 2023 |
USD |
44.3 |
44.58 |
44.25 |
44.58 |
44.58 |
+0.56 (+1.27%)
|
7,346 |
| 22 Dec 2023 |
USD |
44.14 |
44.14 |
44 |
44.02 |
44.02 |
+0.19 (+0.43%)
|
2,183 |
| 21 Dec 2023 |
USD |
43.8 |
43.83 |
43.66 |
43.83 |
43.83 |
-0.06 (-0.14%)
|
5,232 |
| 20 Dec 2023 |
USD |
44.23 |
44.24 |
43.89 |
43.89 |
43.89 |
-0.25 (-0.57%)
|
8,994 |
| 19 Dec 2023 |
USD |
44.07 |
44.2 |
44.03 |
44.14 |
44.14 |
+0.01 (+0.02%)
|
43,392 |
| 18 Dec 2023 |
USD |
43.77 |
44.13 |
43.77 |
44.13 |
44.13 |
+0.32 (+0.73%)
|
515 |
| 15 Dec 2023 |
USD |
44.15 |
44.15 |
43.69 |
43.81 |
43.81 |
-0.355 (-0.80%)
|
5,924 |
| 14 Dec 2023 |
USD |
44.47 |
44.47 |
44.11 |
44.165 |
44.165 |
+0.525 (+1.20%)
|
11,862 |
| 13 Dec 2023 |
USD |
43.59 |
43.67 |
43.51 |
43.64 |
43.64 |
+0.06 (+0.14%)
|
2,495 |
| 12 Dec 2023 |
USD |
43.64 |
43.64 |
43.5 |
43.58 |
43.58 |
+0.11 (+0.25%)
|
41,569 |
| 11 Dec 2023 |
USD |
43.15 |
43.47 |
43.14 |
43.47 |
43.47 |
+0.18 (+0.42%)
|
3,576 |
| 8 Dec 2023 |
USD |
43.43 |
43.51 |
43.29 |
43.29 |
43.29 |
-0.075 (-0.17%)
|
1,370 |
| 7 Dec 2023 |
USD |
43.3 |
43.365 |
43.28 |
43.365 |
43.365 |
+0.07 (+0.16%)
|
5,221 |
| 6 Dec 2023 |
USD |
43.47 |
43.47 |
43.295 |
43.295 |
43.295 |
-0.185 (-0.43%)
|
2,245 |
| 5 Dec 2023 |
USD |
43.65 |
43.77 |
43.48 |
43.48 |
43.48 |
-0.185 (-0.42%)
|
11,378 |
| 4 Dec 2023 |
USD |
43.64 |
43.78 |
43.5 |
43.665 |
43.665 |
+0.145 (+0.33%)
|
3,467 |
| 1 Dec 2023 |
USD |
43.6 |
43.6 |
43.4 |
43.52 |
43.52 |
+0.18 (+0.42%)
|
3,293 |
| 30 Nov 2023 |
USD |
43.24 |
43.34 |
43.17 |
43.34 |
43.34 |
+0.1 (+0.23%)
|
1,170 |
| 29 Nov 2023 |
USD |
43.58 |
43.61 |
43.24 |
43.24 |
43.24 |
-0.32 (-0.73%)
|
333 |
| 28 Nov 2023 |
USD |
43.27 |
43.56 |
43.27 |
43.56 |
43.56 |
+0.075 (+0.17%)
|
12,939 |
| 27 Nov 2023 |
USD |
43.54 |
43.54 |
43.45 |
43.485 |
43.485 |
+0.015 (+0.03%)
|
1,501 |
