LSE:XSCS - Xtrackers (IE) Public Limited Company - Xtrackers MSCI USA Consumer Staples UCITS ETF Xtrackers (IE) Public Limited
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
14 Jan 2022 GBX 3139.95 3126.0 3130.5 3138.25 3138.25 +3.580 (+0.11%) 2,186
13 Jan 2022 GBX 3134.67 3123.259 3134.67 3134.67 3134.67 +0.670 (+0.02%) 2,389
12 Jan 2022 GBX 3154.248 3132.28 3150.5 3134.0 3134.0 +8 (+0.26%) 4,734
11 Jan 2022 GBX 3169.505 3123.0 3136.5 3126.0 3126.0 -56.495 (-1.78%) 2,433
10 Jan 2022 GBX 3192.845 3182.495 3192.0 3182.495 3182.495 -3.670 (-0.12%) 501
7 Jan 2022 GBX 3199.885 3186.165 3192.0 3186.165 3186.165 -7.085 (-0.22%) 7,899
6 Jan 2022 GBX 3215.575 3193.225 3203.5 3193.25 3193.25 -19.500 (-0.61%) 3,098
5 Jan 2022 GBX 3217.738 3197.495 3197.495 3212.75 3212.75 +5.580 (+0.17%) 112
4 Jan 2022 GBX 3207.17 3192.609 3194.0 3207.17 3207.17 +33.420 (+1.05%) 756
31 Dec 2021 GBX 3176.895 3166.105 3166.105 3173.75 3173.75 -18.155 (-0.57%) 394
30 Dec 2021 GBX 3191.905 3191.905 3191.905 3191.905 3191.905 +14.155 (+0.45%) 36
29 Dec 2021 GBX 3192.52 3176.17 3176.17 3177.75 3177.75 +39.750 (+1.27%) 353
24 Dec 2021 GBX 3148.81 3131.088 3148.81 3138.0 3138.0 -4.250 (-0.14%) 261
23 Dec 2021 GBX 3142.725 3132.395 3135.5 3142.25 3142.25 +8.500 (+0.27%) 229
22 Dec 2021 GBX 3138.179 3131.67 3135.5 3133.75 3133.75 -8.727 (-0.28%) 71
21 Dec 2021 GBX 3172.67 3142.477 3142.477 3142.477 3142.477 -3.773 (-0.12%) 745
20 Dec 2021 GBX 3149.395 3130.105 3135.5 3146.25 3146.25 -36.750 (-1.15%) 2,444
17 Dec 2021 GBX 3201.914 3179.67 3189.0 3183.0 3183.0 -6.500 (-0.20%) 3,601
16 Dec 2021 GBX 3198.236 3167.84 3167.84 3189.5 3189.5 +17.330 (+0.55%) 2,470
15 Dec 2021 GBX 3172.17 3146.085 3146.085 3172.17 3172.17 +20.670 (+0.66%) 1,505
14 Dec 2021 GBX 3170.505 3142.79 3142.79 3151.5 3151.5 +10.743 (+0.34%) 554
13 Dec 2021 GBX 3140.757 3111.502 3111.502 3140.757 3140.757 +46.087 (+1.49%) 1,611
10 Dec 2021 GBX 3094.67 3057.75 3057.75 3094.67 3094.67 +37.670 (+1.23%) 300
9 Dec 2021 GBX 3067.575 3053.329 3053.329 3057.0 3057.0 -13.768 (-0.45%) 1,114
8 Dec 2021 GBX 3080.948 3070.768 3070.768 3070.768 3070.768 -7.232 (-0.23%) 437
7 Dec 2021 GBX 3078.785 3069.602 3069.602 3078.0 3078.0 +29.170 (+0.96%) 1,391
6 Dec 2021 GBX 3048.83 3014.009 3014.009 3048.83 3048.83 +50.314 (+1.68%) 999
3 Dec 2021 GBX 2998.516 2960.097 2960.097 2998.516 2998.516 +35.682 (+1.20%) 1,198
2 Dec 2021 GBX 2962.834 2929.0 2929.0 2962.834 2962.834 +0.564 (+0.02%) 3,629
1 Dec 2021 GBX 2962.27 2949.065 2962.27 2962.27 2962.27 -33.922 (-1.13%) 351