Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2017 |
USD |
32.75 |
32.75 |
32.67 |
32.67 |
32.67 |
-0.05 (-0.15%)
|
1,525 |
| 4 Jul 2017 |
USD |
32.69 |
32.7701 |
32.69 |
32.72 |
32.72 |
-0.035 (-0.11%)
|
219 |
| 3 Jul 2017 |
USD |
32.755 |
32.755 |
32.755 |
32.755 |
32.755 |
-0.045 (-0.14%)
|
0 |
| 30 Jun 2017 |
USD |
32.94 |
32.9669 |
32.8 |
32.8 |
32.8 |
-0.075 (-0.23%)
|
10,350 |
| 29 Jun 2017 |
USD |
33.05 |
33.05 |
32.875 |
32.875 |
32.875 |
-0.4 (-1.20%)
|
62 |
| 28 Jun 2017 |
USD |
33.275 |
33.275 |
33.275 |
33.275 |
33.275 |
+0.075 (+0.23%)
|
0 |
| 27 Jun 2017 |
USD |
33.34 |
33.34 |
33.2 |
33.2 |
33.2 |
-0.14 (-0.42%)
|
15,436 |
| 26 Jun 2017 |
USD |
33.29 |
33.41 |
33.29 |
33.34 |
33.34 |
+0.245 (+0.74%)
|
180 |
| 23 Jun 2017 |
USD |
33.05 |
33.095 |
33.05 |
33.095 |
33.095 |
+0.015 (+0.05%)
|
100 |
| 22 Jun 2017 |
USD |
33.08 |
33.08 |
33.08 |
33.08 |
33.08 |
-0.145 (-0.44%)
|
0 |
| 21 Jun 2017 |
USD |
33.225 |
33.225 |
33.225 |
33.225 |
33.225 |
-0.195 (-0.58%)
|
0 |
| 20 Jun 2017 |
USD |
33.55 |
33.55 |
33.42 |
33.42 |
33.42 |
+0.07 (+0.21%)
|
113 |
| 19 Jun 2017 |
USD |
33.37 |
33.38 |
33.35 |
33.35 |
33.35 |
+0.16 (+0.48%)
|
439 |
| 16 Jun 2017 |
USD |
33.5 |
33.57 |
33.19 |
33.19 |
33.19 |
-0.185 (-0.55%)
|
2,013 |
| 15 Jun 2017 |
USD |
33.375 |
33.375 |
33.375 |
33.375 |
33.375 |
-0.215 (-0.64%)
|
0 |
| 14 Jun 2017 |
USD |
33.59 |
33.59 |
33.59 |
33.59 |
33.59 |
+0.29 (+0.87%)
|
0 |
| 13 Jun 2017 |
USD |
33.41 |
33.41 |
33.3 |
33.3 |
33.3 |
+0.055 (+0.17%)
|
3,280 |
| 12 Jun 2017 |
USD |
33.245 |
33.245 |
33.245 |
33.245 |
33.245 |
-0.12 (-0.36%)
|
0 |
| 9 Jun 2017 |
USD |
33.365 |
33.365 |
33.365 |
33.365 |
33.365 |
-0.11 (-0.33%)
|
0 |
| 8 Jun 2017 |
USD |
33.475 |
33.475 |
33.475 |
33.475 |
33.475 |
-0.315 (-0.93%)
|
0 |
| 7 Jun 2017 |
USD |
33.79 |
33.79 |
33.79 |
33.79 |
33.79 |
-0.09 (-0.27%)
|
0 |
| 6 Jun 2017 |
USD |
34 |
34 |
33.88 |
33.88 |
33.88 |
+0.055 (+0.16%)
|
19 |
| 5 Jun 2017 |
USD |
33.825 |
33.825 |
33.825 |
33.825 |
33.825 |
+0.015 (+0.04%)
|
0 |
| 2 Jun 2017 |
USD |
33.81 |
33.81 |
33.81 |
33.81 |
33.81 |
+0.285 (+0.85%)
|
0 |
| 1 Jun 2017 |
USD |
33.57 |
33.57 |
33.525 |
33.525 |
33.525 |
-0.015 (-0.04%)
|
100 |
| 31 May 2017 |
USD |
33.54 |
33.54 |
33.54 |
33.54 |
33.54 |
+0.18 (+0.54%)
|
0 |
| 30 May 2017 |
USD |
33.37 |
33.38 |
33.26 |
33.36 |
33.36 |
-0.04 (-0.12%)
|
1,480 |
| 26 May 2017 |
USD |
33.39 |
33.4 |
33.39 |
33.4 |
33.4 |
+0.055 (+0.16%)
|
90 |
| 25 May 2017 |
USD |
33.345 |
33.345 |
33.345 |
33.345 |
33.345 |
+0.275 (+0.83%)
|
0 |
| 24 May 2017 |
USD |
33.16 |
33.16 |
33.07 |
33.07 |
33.07 |
-0.12 (-0.36%)
|
8,391 |
