Xtrackers MSCI USA ESG UCITS E
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 May 2022 |
GBP |
32.395 |
32.395 |
31.91 |
32.08 |
32.08 |
-0.8 (-2.43%)
|
5,042 |
| 18 May 2022 |
GBP |
33.335 |
33.37 |
32.88 |
32.88 |
32.88 |
-0.44 (-1.32%)
|
900 |
| 17 May 2022 |
GBP |
33.425 |
33.61 |
33.32 |
33.32 |
33.32 |
-0.138 (-0.41%)
|
2,401 |
| 16 May 2022 |
GBP |
33.62 |
33.745 |
33.4575 |
33.4575 |
33.4575 |
-0.335 (-0.99%)
|
806 |
| 13 May 2022 |
GBP |
33.445 |
33.92 |
33.4368 |
33.7925 |
33.7925 |
+0.733 (+2.22%)
|
2,624 |
| 12 May 2022 |
GBP |
32.83 |
33.06 |
32.75 |
33.06 |
33.06 |
-0.43 (-1.28%)
|
4,300 |
| 11 May 2022 |
GBP |
33.67 |
33.675 |
33.01 |
33.49 |
33.49 |
+0.255 (+0.77%)
|
3,000 |
| 10 May 2022 |
GBP |
33.615 |
33.835 |
33.175 |
33.235 |
33.235 |
-0.18 (-0.54%)
|
7,500 |
| 9 May 2022 |
GBP |
34.205 |
34.205 |
33.415 |
33.415 |
33.415 |
-1.065 (-3.09%)
|
3,200 |
| 6 May 2022 |
GBP |
34.495 |
34.7634 |
33.96 |
34.48 |
34.48 |
-0.242 (-0.70%)
|
1,828 |
| 5 May 2022 |
GBP |
35.44 |
35.635 |
34.7225 |
34.7225 |
34.7225 |
+0.482 (+1.41%)
|
800 |
| 4 May 2022 |
GBP |
34.575 |
34.575 |
34.24 |
34.24 |
34.24 |
-0.37 (-1.07%)
|
900 |
| 3 May 2022 |
GBP |
34.28 |
34.61 |
34.28 |
34.61 |
34.61 |
-0.125 (-0.36%)
|
11,958 |
| 29 Apr 2022 |
GBP |
35.145 |
35.1764 |
34.605 |
34.735 |
34.735 |
-0.115 (-0.33%)
|
22,130 |
| 28 Apr 2022 |
GBP |
34.74 |
35.155 |
34.74 |
34.85 |
34.85 |
+0.087 (+0.25%)
|
300 |
| 27 Apr 2022 |
GBP |
34.47 |
34.7625 |
34.255 |
34.7625 |
34.7625 |
+0.403 (+1.17%)
|
16,740 |
| 26 Apr 2022 |
GBP |
34.72 |
34.72 |
34.36 |
34.36 |
34.36 |
+0.04 (+0.12%)
|
5,200 |
| 25 Apr 2022 |
GBP |
34.225 |
34.485 |
34.225 |
34.32 |
34.32 |
-0.465 (-1.34%)
|
11,679 |
| 22 Apr 2022 |
GBP |
34.93 |
34.93 |
34.685 |
34.785 |
34.785 |
-0.585 (-1.65%)
|
2,300 |
| 21 Apr 2022 |
GBP |
35.565 |
35.64 |
35.37 |
35.37 |
35.37 |
+0.113 (+0.32%)
|
1,100 |
| 20 Apr 2022 |
GBP |
35.19 |
35.28 |
35.19 |
35.2575 |
35.2575 |
+0.117 (+0.33%)
|
300 |
| 19 Apr 2022 |
GBP |
34.67 |
35.14 |
34.66 |
35.14 |
35.14 |
+0.29 (+0.83%)
|
2,700 |
| 14 Apr 2022 |
GBP |
34.855 |
34.865 |
34.845 |
34.85 |
34.85 |
-0.022 (-0.06%)
|
1,500 |
| 13 Apr 2022 |
GBP |
34.705 |
34.9392 |
34.705 |
34.8725 |
34.8725 |
-0.24 (-0.68%)
|
1,042 |
| 12 Apr 2022 |
GBP |
35.115 |
35.225 |
34.965 |
35.1125 |
35.1125 |
+0.117 (+0.34%)
|
900 |
| 11 Apr 2022 |
GBP |
35.43 |
35.43 |
34.97 |
34.995 |
34.995 |
-0.828 (-2.31%)
|
1,700 |
| 8 Apr 2022 |
GBP |
35.945 |
35.945 |
35.645 |
35.8225 |
35.8225 |
+0.367 (+1.04%)
|
2,036 |
| 7 Apr 2022 |
GBP |
35.57 |
35.61 |
35.43 |
35.455 |
35.455 |
-0.02 (-0.06%)
|
9,500 |
| 6 Apr 2022 |
GBP |
35.805 |
35.805 |
35.45 |
35.475 |
35.475 |
-0.785 (-2.16%)
|
1,400 |
| 5 Apr 2022 |
GBP |
36.3 |
36.315 |
36.165 |
36.26 |
36.26 |
-0.075 (-0.21%)
|
400 |
