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
22 Jun 2021 GBX 2746.03 2739.94 2741.5 2741.75 2741.75 +21 (+0.77%) 8,443
21 Jun 2021 GBX 2724.17 2713.895 2716.322 2720.75 2720.75 -6.750 (-0.25%) 610
18 Jun 2021 GBX 2755.749 2750.859 2755.749 2727.5 2727.5 -10 (-0.37%) 374
17 Jun 2021 GBX 2730.528 2720.877 2720.877 2737.5 2737.5 +11 (+0.40%) 613
16 Jun 2021 GBX 2734.838 2727.0 2727.0 2726.5 2726.5 -17 (-0.62%) 1,597
15 Jun 2021 GBX 2754.0 2742.262 2753.5 2743.5 2743.5 +16.250 (+0.60%) 18,721
14 Jun 2021 GBX 2743.0 2743.0 2743.0 2727.25 2727.25 -2.750 (-0.10%) 250
11 Jun 2021 GBX 2738.363 2729.111 2733.86 2730.0 2730.0 -5.750 (-0.21%) 886
10 Jun 2021 GBX 2731.336 2721.528 2727.028 2735.75 2735.75 -1 (-0.04%) 3,600
9 Jun 2021 GBX 2728.0 2725.0 2725.0 2736.75 2736.75 +8.250 (+0.30%) 1,430
8 Jun 2021 GBX 2755.0 2754.0 2754.5 2728.5 2728.5 -9.500 (-0.35%) 18,250
7 Jun 2021 GBX 2763.926 2747.68 2763.926 2738.0 2738.0 -18.250 (-0.66%) 2,506
4 Jun 2021 GBX 2760.221 2749.895 2760.221 2756.25 2756.25 +8 (+0.29%) 1,280
3 Jun 2021 GBX 2748.802 2724.436 2732.181 2748.25 2748.25 +26 (+0.96%) 1,853
2 Jun 2021 GBX 2725.555 2719.545 2725.555 2722.25 2722.25 -2.250 (-0.08%) 828
1 Jun 2021 GBX 2733.175 2720.237 2729.0 2724.5 2724.5 -4.250 (-0.16%) 15,751
28 May 2021 GBX 2730.494 2727.196 2730.494 2728.75 2728.75 -6.250 (-0.23%) 215
27 May 2021 GBX 2750.498 2738.369 2750.498 2735.0 2735.0 -14.500 (-0.53%) 1,985
26 May 2021 GBX 2760.54 2748.947 2760.54 2749.5 2749.5 +5.250 (+0.19%) 1,007
25 May 2021 GBX 2748.615 2741.709 2746.0 2744.25 2744.25 -6.500 (-0.24%) 4,010
24 May 2021 GBX 2751.204 2736.992 2751.204 2750.75 2750.75 +14 (+0.51%) 1,200
21 May 2021 GBX 2743.665 2737.749 2741.289 2736.75 2736.75 +7.500 (+0.27%) 1,977
20 May 2021 GBX 2725.365 2713.068 2725.365 2729.25 2729.25 +24.500 (+0.91%) 151
19 May 2021 GBX 2712.51 2708.208 2711.15 2704.75 2704.75 -16 (-0.59%) 869
18 May 2021 GBX 2736.0 2719.467 2736.0 2720.75 2720.75 -11.500 (-0.42%) 22,405
17 May 2021 GBX 2754.056 2733.449 2745.0 2732.25 2732.25 -25.250 (-0.92%) 4,033
14 May 2021 GBX 2754.595 2737.333 2754.595 2757.5 2757.5 +23.500 (+0.86%) 2,912
13 May 2021 GBX 2735.44 2697.984 2715.746 2734.0 2734.0 +16.750 (+0.62%) 1,264
12 May 2021 GBX 2726.267 2721.286 2724.0 2717.25 2717.25 -6.750 (-0.25%) 1,057
11 May 2021 GBX 2747.601 2725.071 2738.0 2724.0 2724.0 -39.250 (-1.42%) 5,250