Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 May 2018 |
USD |
31.47 |
31.47 |
31.47 |
31.47 |
31.47 |
-0.05 (-0.16%)
|
0 |
| 4 May 2018 |
USD |
31.52 |
31.52 |
31.52 |
31.52 |
31.52 |
+0.33 (+1.06%)
|
0 |
| 3 May 2018 |
USD |
31.19 |
31.19 |
31.19 |
31.19 |
31.19 |
-0.255 (-0.81%)
|
0 |
| 2 May 2018 |
USD |
31.445 |
31.445 |
31.445 |
31.445 |
31.445 |
-0.215 (-0.68%)
|
0 |
| 1 May 2018 |
USD |
31.66 |
31.66 |
31.66 |
31.66 |
31.66 |
-0.47 (-1.46%)
|
0 |
| 30 Apr 2018 |
USD |
32.21 |
32.22 |
32.13 |
32.13 |
32.13 |
-0.005 (-0.02%)
|
9,170 |
| 27 Apr 2018 |
USD |
31.99 |
32.14 |
31.99 |
32.135 |
32.135 |
+0.275 (+0.86%)
|
1,742 |
| 26 Apr 2018 |
USD |
31.86 |
31.86 |
31.86 |
31.86 |
31.86 |
+0.195 (+0.62%)
|
0 |
| 25 Apr 2018 |
USD |
31.63 |
31.665 |
31.5717 |
31.665 |
31.665 |
-0.04 (-0.13%)
|
659 |
| 24 Apr 2018 |
USD |
31.87 |
31.87 |
31.705 |
31.705 |
31.705 |
-0.025 (-0.08%)
|
592 |
| 23 Apr 2018 |
USD |
31.76 |
31.76 |
31.73 |
31.73 |
31.73 |
-0.22 (-0.69%)
|
494 |
| 20 Apr 2018 |
USD |
31.95 |
31.95 |
31.95 |
31.95 |
31.95 |
-0.315 (-0.98%)
|
0 |
| 19 Apr 2018 |
USD |
32.93 |
32.93 |
32.265 |
32.265 |
32.265 |
-0.765 (-2.32%)
|
2,918 |
| 18 Apr 2018 |
USD |
33.08 |
33.09 |
33.03 |
33.03 |
33.03 |
-0.015 (-0.05%)
|
148 |
| 17 Apr 2018 |
USD |
33.13 |
33.13 |
33.045 |
33.045 |
33.045 |
+0.045 (+0.14%)
|
853 |
| 16 Apr 2018 |
USD |
33 |
33 |
33 |
33 |
33 |
+0.18 (+0.55%)
|
0 |
| 13 Apr 2018 |
USD |
32.82 |
32.82 |
32.82 |
32.82 |
32.82 |
-0.045 (-0.14%)
|
0 |
| 12 Apr 2018 |
USD |
32.865 |
32.865 |
32.865 |
32.865 |
32.865 |
-0.03 (-0.09%)
|
0 |
| 11 Apr 2018 |
USD |
32.895 |
32.895 |
32.895 |
32.895 |
32.895 |
-0.11 (-0.33%)
|
0 |
| 10 Apr 2018 |
USD |
33.02 |
33.1167 |
33.005 |
33.005 |
33.005 |
-0.06 (-0.18%)
|
463 |
| 9 Apr 2018 |
USD |
33.07 |
33.08 |
32.89 |
33.065 |
33.065 |
+0.035 (+0.11%)
|
1,488 |
| 6 Apr 2018 |
USD |
32.84 |
33.03 |
32.84 |
33.03 |
33.03 |
-0.045 (-0.14%)
|
1,050 |
| 5 Apr 2018 |
USD |
32.96 |
33.075 |
32.959 |
33.075 |
33.075 |
+0.41 (+1.26%)
|
1,105 |
| 4 Apr 2018 |
USD |
32.18 |
32.665 |
32.18 |
32.665 |
32.665 |
+0.325 (+1.00%)
|
12,340 |
| 3 Apr 2018 |
USD |
32.54 |
32.54 |
32.18 |
32.34 |
32.34 |
-0.385 (-1.18%)
|
177,928 |
| 29 Mar 2018 |
USD |
32.64 |
32.75 |
32.64 |
32.725 |
32.725 |
+0.3 (+0.93%)
|
10,330 |
| 28 Mar 2018 |
USD |
32.14 |
32.425 |
31.9995 |
32.425 |
32.425 |
+0.32 (+1.00%)
|
1,144 |
| 27 Mar 2018 |
USD |
32.18 |
32.18 |
32.04 |
32.105 |
32.105 |
+0.285 (+0.90%)
|
550 |
| 26 Mar 2018 |
USD |
31.82 |
31.82 |
31.82 |
31.82 |
31.82 |
-0.15 (-0.47%)
|
0 |
| 23 Mar 2018 |
USD |
31.97 |
31.97 |
31.97 |
31.97 |
31.97 |
-0.21 (-0.65%)
|
0 |
