Xtrackers MSCI World Consumer
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 Oct 2023 |
USD |
41.6 |
41.74 |
41.55 |
41.64 |
41.64 |
+0.045 (+0.11%)
|
1,667 |
23 Oct 2023 |
USD |
41.43 |
41.595 |
41.38 |
41.595 |
41.595 |
-0.095 (-0.23%)
|
575 |
20 Oct 2023 |
USD |
41.56 |
41.69 |
41.52 |
41.69 |
41.69 |
-0.12 (-0.29%)
|
1,243 |
19 Oct 2023 |
USD |
41.61 |
41.88 |
41.61 |
41.81 |
41.81 |
-0.11 (-0.26%)
|
4,704 |
18 Oct 2023 |
USD |
41.88 |
42.14 |
41.8645 |
41.92 |
41.92 |
+0.04 (+0.10%)
|
2,157 |
17 Oct 2023 |
USD |
41.68 |
41.88 |
41.68 |
41.88 |
41.88 |
+0.11 (+0.26%)
|
5,534 |
16 Oct 2023 |
USD |
41.41 |
41.78 |
41.41 |
41.77 |
41.77 |
+0.46 (+1.11%)
|
2,735 |
13 Oct 2023 |
USD |
41.3 |
41.44 |
41.3 |
41.31 |
41.31 |
-0.02 (-0.05%)
|
2,466 |
12 Oct 2023 |
USD |
42.02 |
42.03 |
41.33 |
41.33 |
41.33 |
-0.48 (-1.15%)
|
3,152 |
11 Oct 2023 |
USD |
42.12 |
42.13 |
41.81 |
41.81 |
41.81 |
-0.21 (-0.50%)
|
623 |
10 Oct 2023 |
USD |
41.74 |
42.09 |
41.64 |
42.02 |
42.02 |
+0.86 (+2.09%)
|
7,348 |
9 Oct 2023 |
USD |
41.18 |
41.31 |
41.12 |
41.16 |
41.16 |
-0.01 (-0.02%)
|
4,639 |
6 Oct 2023 |
USD |
41.39 |
41.39 |
40.91 |
41.17 |
41.17 |
-0.615 (-1.47%)
|
560 |
5 Oct 2023 |
USD |
42.07 |
42.16 |
41.785 |
41.785 |
41.785 |
-0.07 (-0.17%)
|
2,612 |
4 Oct 2023 |
USD |
41.73 |
42 |
41.68 |
41.855 |
41.855 |
+0.135 (+0.32%)
|
19,895 |
3 Oct 2023 |
USD |
42 |
42 |
41.72 |
41.72 |
41.72 |
-0.27 (-0.64%)
|
13,600 |
2 Oct 2023 |
USD |
42.54 |
42.55 |
41.98 |
41.99 |
41.99 |
-0.53 (-1.25%)
|
4,382 |
29 Sep 2023 |
USD |
42.48 |
42.73 |
42.48 |
42.52 |
42.52 |
+0.13 (+0.31%)
|
2,965 |
28 Sep 2023 |
USD |
42.18 |
42.46 |
42.15 |
42.39 |
42.39 |
0.0 (0.0%)
|
2,186 |
27 Sep 2023 |
USD |
42.57 |
42.73 |
42.39 |
42.39 |
42.39 |
-0.32 (-0.75%)
|
2,531 |
26 Sep 2023 |
USD |
42.82 |
42.85 |
42.71 |
42.71 |
42.71 |
-0.39 (-0.90%)
|
4,538 |
25 Sep 2023 |
USD |
43.44 |
43.51 |
43.1 |
43.1 |
43.1 |
-0.475 (-1.09%)
|
2,290 |
22 Sep 2023 |
USD |
43.54 |
43.61 |
43.46 |
43.575 |
43.575 |
-0.195 (-0.45%)
|
1,400 |
21 Sep 2023 |
USD |
44.05 |
44.05 |
43.77 |
43.77 |
43.77 |
-0.49 (-1.11%)
|
2,294 |
20 Sep 2023 |
USD |
44.11 |
44.26 |
44.02 |
44.26 |
44.26 |
+0.37 (+0.84%)
|
812 |
19 Sep 2023 |
USD |
44.09 |
44.13 |
43.88 |
43.89 |
43.89 |
-0.09 (-0.20%)
|
2,943 |
18 Sep 2023 |
USD |
44.09 |
44.1 |
43.96 |
43.98 |
43.98 |
-0.24 (-0.54%)
|
1,608 |
15 Sep 2023 |
USD |
44.54 |
44.54 |
44.19 |
44.22 |
44.22 |
+0.075 (+0.17%)
|
12,082 |
14 Sep 2023 |
USD |
43.98 |
44.145 |
43.96 |
44.145 |
44.145 |
+0.155 (+0.35%)
|
5,097 |
13 Sep 2023 |
USD |
43.9 |
43.99 |
43.86 |
43.99 |
43.99 |
0.0 (0.0%)
|
654 |