Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 May 2017 |
USD |
33.19 |
33.19 |
33.19 |
33.19 |
33.19 |
+0.145 (+0.44%)
|
0 |
| 22 May 2017 |
USD |
32.85 |
33.045 |
32.85 |
33.045 |
33.045 |
+0.185 (+0.56%)
|
219 |
| 19 May 2017 |
USD |
32.83 |
32.86 |
32.83 |
32.86 |
32.86 |
+0.19 (+0.58%)
|
311 |
| 18 May 2017 |
USD |
32.76 |
32.76 |
32.63 |
32.67 |
32.67 |
-0.06 (-0.18%)
|
11,332 |
| 17 May 2017 |
USD |
32.74 |
32.75 |
32.73 |
32.73 |
32.73 |
-0.065 (-0.20%)
|
400 |
| 16 May 2017 |
USD |
32.78 |
32.795 |
32.78 |
32.795 |
32.795 |
+0.215 (+0.66%)
|
35 |
| 15 May 2017 |
USD |
32.59 |
32.63 |
32.58 |
32.58 |
32.58 |
+0.135 (+0.42%)
|
93 |
| 12 May 2017 |
USD |
32.35 |
32.48 |
32.35 |
32.445 |
32.445 |
+0.12 (+0.37%)
|
102 |
| 11 May 2017 |
USD |
32.44 |
32.44 |
32.325 |
32.325 |
32.325 |
-0.025 (-0.08%)
|
267 |
| 10 May 2017 |
USD |
32.2628 |
32.3508 |
32.2628 |
32.35 |
32.35 |
-0.015 (-0.05%)
|
221,568 |
| 9 May 2017 |
USD |
32.39 |
32.4499 |
32.365 |
32.365 |
32.365 |
0.0 (0.0%)
|
477 |
| 8 May 2017 |
USD |
32.37 |
32.37 |
32.365 |
32.365 |
32.365 |
+0.03 (+0.09%)
|
233 |
| 5 May 2017 |
USD |
32.335 |
32.335 |
32.335 |
32.335 |
32.335 |
+0.12 (+0.37%)
|
0 |
| 4 May 2017 |
USD |
32.215 |
32.215 |
32.215 |
32.215 |
32.215 |
+0.265 (+0.83%)
|
0 |
| 3 May 2017 |
USD |
31.91 |
31.95 |
31.91 |
31.95 |
31.95 |
-0.02 (-0.06%)
|
65 |
| 2 May 2017 |
USD |
32.09 |
32.09 |
31.97 |
31.97 |
31.97 |
-0.075 (-0.23%)
|
319 |
| 28 Apr 2017 |
USD |
32.14 |
32.16 |
32.045 |
32.045 |
32.045 |
-0.045 (-0.14%)
|
1,190 |
| 27 Apr 2017 |
USD |
32.07 |
32.09 |
32.07 |
32.09 |
32.09 |
-0.15 (-0.47%)
|
5,193 |
| 26 Apr 2017 |
USD |
32.21 |
32.24 |
32.21 |
32.24 |
32.24 |
-0.05 (-0.15%)
|
94 |
| 25 Apr 2017 |
USD |
32.29 |
32.29 |
32.29 |
32.29 |
32.29 |
+0.12 (+0.37%)
|
0 |
| 24 Apr 2017 |
USD |
31.9 |
32.18 |
31.9 |
32.17 |
32.17 |
+0.39 (+1.23%)
|
256 |
| 21 Apr 2017 |
USD |
31.87 |
31.87 |
31.78 |
31.78 |
31.78 |
-0.07 (-0.22%)
|
196 |
| 20 Apr 2017 |
USD |
31.85 |
31.85 |
31.85 |
31.85 |
31.85 |
-0.04 (-0.13%)
|
0 |
| 19 Apr 2017 |
USD |
32.07 |
32.07 |
31.89 |
31.89 |
31.89 |
-0.14 (-0.44%)
|
20 |
| 18 Apr 2017 |
USD |
32.03 |
32.03 |
32.03 |
32.03 |
32.03 |
+0.195 (+0.61%)
|
0 |
| 13 Apr 2017 |
USD |
31.835 |
31.835 |
31.835 |
31.835 |
31.835 |
-0.01 (-0.03%)
|
0 |
| 12 Apr 2017 |
USD |
31.845 |
31.845 |
31.845 |
31.845 |
31.845 |
+0.17 (+0.54%)
|
0 |
| 11 Apr 2017 |
USD |
31.675 |
31.675 |
31.675 |
31.675 |
31.675 |
+0.035 (+0.11%)
|
0 |
| 10 Apr 2017 |
USD |
31.56 |
31.6894 |
31.467 |
31.64 |
31.64 |
+0.065 (+0.21%)
|
405 |
| 7 Apr 2017 |
USD |
31.5 |
31.575 |
31.5 |
31.575 |
31.575 |
+0.065 (+0.21%)
|
15,094 |
