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 Dec 2023 |
USD |
43.65 |
43.77 |
43.48 |
43.48 |
43.48 |
-0.185 (-0.42%)
|
11,378 |
4 Dec 2023 |
USD |
43.64 |
43.78 |
43.5 |
43.665 |
43.665 |
+0.145 (+0.33%)
|
3,467 |
1 Dec 2023 |
USD |
43.6 |
43.6 |
43.4 |
43.52 |
43.52 |
+0.18 (+0.42%)
|
3,293 |
30 Nov 2023 |
USD |
43.24 |
43.34 |
43.17 |
43.34 |
43.34 |
+0.1 (+0.23%)
|
1,170 |
29 Nov 2023 |
USD |
43.58 |
43.61 |
43.24 |
43.24 |
43.24 |
-0.32 (-0.73%)
|
333 |
28 Nov 2023 |
USD |
43.27 |
43.56 |
43.27 |
43.56 |
43.56 |
+0.075 (+0.17%)
|
12,939 |
27 Nov 2023 |
USD |
43.54 |
43.54 |
43.45 |
43.485 |
43.485 |
+0.015 (+0.03%)
|
1,501 |
24 Nov 2023 |
USD |
43.35 |
43.51 |
43.35 |
43.47 |
43.47 |
+0.18 (+0.42%)
|
4,762 |
23 Nov 2023 |
USD |
43.31 |
43.36 |
43.28 |
43.29 |
43.29 |
-0.02 (-0.05%)
|
1,781 |
22 Nov 2023 |
USD |
43.11 |
43.31 |
43.1 |
43.31 |
43.31 |
+0.31 (+0.72%)
|
1,147 |
21 Nov 2023 |
USD |
42.91 |
43 |
42.83 |
43 |
43 |
+0.18 (+0.42%)
|
3,378 |
20 Nov 2023 |
USD |
42.98 |
43 |
42.82 |
42.82 |
42.82 |
+0.065 (+0.15%)
|
4,242 |
17 Nov 2023 |
USD |
42.88 |
42.96 |
42.73 |
42.755 |
42.755 |
-0.06 (-0.14%)
|
7,273 |
16 Nov 2023 |
USD |
43.33 |
43.33 |
42.815 |
42.815 |
42.815 |
-0.465 (-1.07%)
|
1,782 |
15 Nov 2023 |
USD |
43.25 |
43.44 |
43.22 |
43.28 |
43.28 |
+0.11 (+0.25%)
|
23,187 |
14 Nov 2023 |
USD |
42.63 |
43.19 |
42.63 |
43.17 |
43.17 |
+0.635 (+1.49%)
|
2,409 |
13 Nov 2023 |
USD |
42.31 |
42.54 |
42.31 |
42.535 |
42.535 |
+0.3 (+0.71%)
|
1,219 |
10 Nov 2023 |
USD |
42.41 |
42.59 |
42.12 |
42.235 |
42.235 |
-0.375 (-0.88%)
|
1,621 |
9 Nov 2023 |
USD |
42.6 |
42.74 |
42.59 |
42.61 |
42.61 |
+0.025 (+0.06%)
|
6,635 |
8 Nov 2023 |
USD |
42.56 |
42.71 |
42.56 |
42.585 |
42.585 |
-0.155 (-0.36%)
|
1,939 |
7 Nov 2023 |
USD |
42.6 |
42.74 |
42.5 |
42.74 |
42.74 |
+0.045 (+0.11%)
|
12,961 |
6 Nov 2023 |
USD |
42.73 |
42.74 |
42.6 |
42.695 |
42.695 |
-0.055 (-0.13%)
|
3,354 |
3 Nov 2023 |
USD |
42.76 |
42.78 |
42.34 |
42.75 |
42.75 |
+0.41 (+0.97%)
|
5,033 |
2 Nov 2023 |
USD |
42.14 |
42.44 |
42.09 |
42.34 |
42.34 |
+0.545 (+1.30%)
|
18,245 |
1 Nov 2023 |
USD |
41.77 |
41.93 |
41.69 |
41.795 |
41.795 |
+0.155 (+0.37%)
|
20,459 |
31 Oct 2023 |
USD |
41.65 |
41.87 |
41.56 |
41.64 |
41.64 |
+0.19 (+0.46%)
|
10,116 |
30 Oct 2023 |
USD |
41.3 |
41.5 |
41.24 |
41.45 |
41.45 |
+0.175 (+0.42%)
|
513 |
27 Oct 2023 |
USD |
41.57 |
41.6 |
41.275 |
41.275 |
41.275 |
-0.46 (-1.10%)
|
202 |
26 Oct 2023 |
USD |
41.8 |
41.87 |
41.71 |
41.735 |
41.735 |
-0.2 (-0.48%)
|
1,192 |
25 Oct 2023 |
USD |
41.71 |
41.935 |
41.64 |
41.935 |
41.935 |
+0.295 (+0.71%)
|
890 |