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 Nov 2017 |
USD |
32.82 |
33.07 |
32.82 |
33.065 |
33.065 |
+0.175 (+0.53%)
|
10,259 |
| 10 Nov 2017 |
USD |
32.86 |
32.89 |
32.86 |
32.89 |
32.89 |
+0.12 (+0.37%)
|
82 |
| 9 Nov 2017 |
USD |
32.77 |
32.77 |
32.77 |
32.77 |
32.77 |
+0.28 (+0.86%)
|
0 |
| 7 Nov 2017 |
USD |
32.48 |
32.49 |
32.48 |
32.49 |
32.49 |
-0.065 (-0.20%)
|
402 |
| 6 Nov 2017 |
USD |
32.55 |
32.6259 |
32.5431 |
32.555 |
32.555 |
-0.14 (-0.43%)
|
265,588 |
| 3 Nov 2017 |
USD |
32.61 |
32.72 |
32.6 |
32.695 |
32.695 |
+0.13 (+0.40%)
|
954 |
| 2 Nov 2017 |
USD |
32.565 |
32.565 |
32.565 |
32.565 |
32.565 |
-0.135 (-0.41%)
|
248 |
| 1 Nov 2017 |
USD |
32.71 |
32.71 |
32.67 |
32.7 |
32.7 |
+0.075 (+0.23%)
|
2,061 |
| 31 Oct 2017 |
USD |
32.54 |
32.625 |
32.5046 |
32.625 |
32.625 |
+0.235 (+0.73%)
|
1,289 |
| 30 Oct 2017 |
USD |
32.44 |
32.44 |
32.39 |
32.39 |
32.39 |
-0.205 (-0.63%)
|
1,412 |
| 27 Oct 2017 |
USD |
32.595 |
32.595 |
32.595 |
32.595 |
32.595 |
-0.155 (-0.47%)
|
0 |
| 26 Oct 2017 |
USD |
32.66 |
32.75 |
32.64 |
32.75 |
32.75 |
+0.245 (+0.75%)
|
4,239 |
| 25 Oct 2017 |
USD |
32.71 |
32.71 |
32.505 |
32.505 |
32.505 |
-0.225 (-0.69%)
|
261 |
| 24 Oct 2017 |
USD |
32.83 |
32.89 |
32.73 |
32.73 |
32.73 |
-0.185 (-0.56%)
|
653 |
| 23 Oct 2017 |
USD |
33 |
33 |
32.915 |
32.915 |
32.915 |
+0.01 (+0.03%)
|
1,000 |
| 20 Oct 2017 |
USD |
32.905 |
32.905 |
32.905 |
32.905 |
32.905 |
-0.195 (-0.59%)
|
0 |
| 19 Oct 2017 |
USD |
33.1 |
33.1 |
33.1 |
33.1 |
33.1 |
-0.17 (-0.51%)
|
0 |
| 18 Oct 2017 |
USD |
33.2 |
33.27 |
33.19 |
33.27 |
33.27 |
+0.015 (+0.05%)
|
1,677 |
| 17 Oct 2017 |
USD |
33.255 |
33.255 |
33.255 |
33.255 |
33.255 |
-0.135 (-0.40%)
|
0 |
| 16 Oct 2017 |
USD |
33.45 |
33.45 |
33.39 |
33.39 |
33.39 |
-0.025 (-0.07%)
|
39 |
| 13 Oct 2017 |
USD |
33.38 |
33.415 |
33.38 |
33.415 |
33.415 |
+0.325 (+0.98%)
|
478 |
| 11 Oct 2017 |
USD |
33 |
33.09 |
33 |
33.09 |
33.09 |
+0.175 (+0.53%)
|
3,040 |
| 10 Oct 2017 |
USD |
32.93 |
32.93 |
32.7647 |
32.915 |
32.915 |
+0.205 (+0.63%)
|
1,221 |
| 9 Oct 2017 |
USD |
32.68 |
32.71 |
32.68 |
32.71 |
32.71 |
+0.08 (+0.25%)
|
34 |
| 6 Oct 2017 |
USD |
32.63 |
32.63 |
32.63 |
32.63 |
32.63 |
-0.2 (-0.61%)
|
0 |
| 5 Oct 2017 |
USD |
32.8 |
32.83 |
32.8 |
32.83 |
32.83 |
+0.075 (+0.23%)
|
230 |
| 4 Oct 2017 |
USD |
32.73 |
32.755 |
32.66 |
32.755 |
32.755 |
+0.05 (+0.15%)
|
212,167 |
| 3 Oct 2017 |
USD |
32.55 |
32.705 |
32.55 |
32.705 |
32.705 |
+0.07 (+0.21%)
|
122 |
| 2 Oct 2017 |
USD |
32.52 |
32.65 |
32.51 |
32.635 |
32.635 |
-0.02 (-0.06%)
|
896 |
| 29 Sep 2017 |
USD |
32.64 |
32.67 |
32.61 |
32.655 |
32.655 |
+0.085 (+0.26%)
|
1,103 |
