Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2018 |
USD |
33.55 |
33.55 |
33.335 |
33.335 |
33.335 |
-0.06 (-0.18%)
|
690 |
| 12 Sep 2018 |
USD |
33.395 |
33.395 |
33.395 |
33.395 |
33.395 |
+0.405 (+1.23%)
|
0 |
| 11 Sep 2018 |
USD |
32.99 |
32.99 |
32.99 |
32.99 |
32.99 |
-0.2 (-0.60%)
|
0 |
| 10 Sep 2018 |
USD |
33.0727 |
33.19 |
33.0727 |
33.19 |
33.19 |
+0.2 (+0.61%)
|
441 |
| 7 Sep 2018 |
USD |
32.99 |
32.99 |
32.99 |
32.99 |
32.99 |
+0.05 (+0.15%)
|
0 |
| 6 Sep 2018 |
USD |
32.94 |
32.94 |
32.94 |
32.94 |
32.94 |
+0.015 (+0.05%)
|
0 |
| 5 Sep 2018 |
USD |
32.75 |
32.925 |
32.75 |
32.925 |
32.925 |
-0.055 (-0.17%)
|
125 |
| 4 Sep 2018 |
USD |
32.98 |
32.98 |
32.98 |
32.98 |
32.98 |
-0.21 (-0.63%)
|
0 |
| 3 Sep 2018 |
USD |
33.194 |
33.194 |
33.19 |
33.19 |
33.19 |
+0.07 (+0.21%)
|
25 |
| 31 Aug 2018 |
USD |
33.24 |
33.24 |
33.12 |
33.12 |
33.12 |
-0.145 (-0.44%)
|
8,032 |
| 30 Aug 2018 |
USD |
33.28 |
33.35 |
33.265 |
33.265 |
33.265 |
-0.125 (-0.37%)
|
4,746 |
| 29 Aug 2018 |
USD |
33.39 |
33.39 |
33.39 |
33.39 |
33.39 |
-0.01 (-0.03%)
|
0 |
| 28 Aug 2018 |
USD |
33.48 |
33.48 |
33.4 |
33.4 |
33.4 |
+0.105 (+0.32%)
|
899 |
| 24 Aug 2018 |
USD |
33.363 |
33.363 |
33.295 |
33.295 |
33.295 |
-0.055 (-0.16%)
|
9,226 |
| 23 Aug 2018 |
USD |
33.35 |
33.35 |
33.35 |
33.35 |
33.35 |
-0.09 (-0.27%)
|
0 |
| 22 Aug 2018 |
USD |
33.56 |
33.57 |
33.44 |
33.44 |
33.44 |
-0.06 (-0.18%)
|
7,500 |
| 21 Aug 2018 |
USD |
33.75 |
33.75 |
33.5 |
33.5 |
33.5 |
-0.14 (-0.42%)
|
300 |
| 20 Aug 2018 |
USD |
33.64 |
33.64 |
33.64 |
33.64 |
33.64 |
+0.15 (+0.45%)
|
0 |
| 17 Aug 2018 |
USD |
33.49 |
33.49 |
33.49 |
33.49 |
33.49 |
+0.135 (+0.40%)
|
0 |
| 16 Aug 2018 |
USD |
33.16 |
33.355 |
33.16 |
33.355 |
33.355 |
+0.515 (+1.57%)
|
6,024 |
| 15 Aug 2018 |
USD |
32.84 |
32.85 |
32.84 |
32.84 |
32.84 |
-0.165 (-0.50%)
|
8,726 |
| 14 Aug 2018 |
USD |
32.98 |
33.005 |
32.98 |
33.005 |
33.005 |
+0.15 (+0.46%)
|
3,976 |
| 13 Aug 2018 |
USD |
32.855 |
32.855 |
32.855 |
32.855 |
32.855 |
-0.125 (-0.38%)
|
0 |
| 10 Aug 2018 |
USD |
33.13 |
33.13 |
32.98 |
32.98 |
32.98 |
-0.3 (-0.90%)
|
3,000 |
| 9 Aug 2018 |
USD |
33.34 |
33.34 |
33.28 |
33.28 |
33.28 |
-0.09 (-0.27%)
|
386 |
| 8 Aug 2018 |
USD |
33.37 |
33.37 |
33.37 |
33.37 |
33.37 |
-0.135 (-0.40%)
|
0 |
| 7 Aug 2018 |
USD |
33.63 |
33.63 |
33.505 |
33.505 |
33.505 |
-0.09 (-0.27%)
|
220 |
| 6 Aug 2018 |
USD |
33.595 |
33.595 |
33.595 |
33.595 |
33.595 |
-0.075 (-0.22%)
|
0 |
| 3 Aug 2018 |
USD |
33.55 |
33.67 |
33.54 |
33.67 |
33.67 |
+0.45 (+1.35%)
|
5,000 |
| 2 Aug 2018 |
USD |
33.22 |
33.22 |
33.22 |
33.22 |
33.22 |
-0.015 (-0.05%)
|
0 |
