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
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
20 May 2022 GBX 3,128.506 3,086.77 3,112.5 3,087.25 3,087.25 -18.5 (-0.60%) 5,089
19 May 2022 GBX 3,204.12 3,103.85 3,204.12 3,105.75 3,105.75 -145.75 (-4.48%) 3,220
18 May 2022 GBX 3,407.042 3,251.5 3,393.5 3,251.5 3,251.5 -138.75 (-4.09%) 15,115
17 May 2022 GBX 3,465.5 3,364.329 3,454.5 3,390.25 3,390.25 -90.25 (-2.59%) 18,355
16 May 2022 GBX 3,481.84 3,456.225 3,462.5 3,480.5 3,480.5 +19 (+0.55%) 5,891
13 May 2022 GBX 3,463.675 3,443.975 3,443.975 3,461.5 3,461.5 +35.25 (+1.03%) 3,709
12 May 2022 GBX 3,459.455 3,422.59 3,428.5 3,426.25 3,426.25 -23 (-0.67%) 5,473
11 May 2022 GBX 3,449.25 3,406.076 3,414.5 3,449.25 3,449.25 +15.75 (+0.46%) 7,451
10 May 2022 GBX 3,460.84 3,423.874 3,423.874 3,433.5 3,433.5 -12.75 (-0.37%) 11,384
9 May 2022 GBX 3,449.615 3,400.32 3,402.5 3,446.25 3,446.25 +4 (+0.12%) 19,539
6 May 2022 GBX 3,456.855 3,418.385 3,456.855 3,442.25 3,442.25 -10.25 (-0.30%) 29,508
5 May 2022 GBX 3,476.115 3,430.395 3,476.115 3,452.5 3,452.5 +49 (+1.44%) 3,921
4 May 2022 GBX 3,409.725 3,384.005 3,409.725 3,403.5 3,403.5 +0.5 (+0.01%) 672
3 May 2022 GBX 3,405.76 3,367.72 3,405.76 3,403 3,403 -65.5 (-1.89%) 478
29 Apr 2022 GBX 3,521.5 3,464.675 3,521.5 3,468.5 3,468.5 -38.25 (-1.09%) 2,169
28 Apr 2022 GBX 3,522.565 3,473.405 3,499.996 3,506.75 3,506.75 +7.25 (+0.21%) 753
27 Apr 2022 GBX 3,499.5 3,465.942 3,471.5 3,499.5 3,499.5 -44.5 (-1.26%) 2,192
26 Apr 2022 GBX 3,549.179 3,523.919 3,535 3,544 3,544 +59.5 (+1.71%) 5,337
25 Apr 2022 GBX 3,520.2 3,474.105 3,494.5 3,484.5 3,484.5 -31.5 (-0.90%) 10,168
22 Apr 2022 GBX 3,538.846 3,508.355 3,508.5 3,516 3,516 +10.75 (+0.31%) 10,234
21 Apr 2022 GBX 3,510.84 3,484.87 3,484.87 3,505.25 3,505.25 +33 (+0.95%) 994
20 Apr 2022 GBX 3,477.84 3,436.929 3,445 3,472.25 3,472.25 +45.75 (+1.34%) 42,054
19 Apr 2022 GBX 3,426.5 3,386.105 3,386.105 3,426.5 3,426.5 +2 (+0.06%) 28,689
14 Apr 2022 GBX 3,425.17 3,388.105 3,388.105 3,424.5 3,424.5 +27 (+0.79%) 764
13 Apr 2022 GBX 3,412.785 3,397.5 3,412.785 3,397.5 3,397.5 -11.5 (-0.34%) 3,520
12 Apr 2022 GBX 3,409 3,379.215 3,388.593 3,409 3,409 +1.75 (+0.05%) 3,713
11 Apr 2022 GBX 3,414.37 3,395.791 3,396.585 3,407.25 3,407.25 -9.5 (-0.28%) 5,277
8 Apr 2022 GBX 3,417.225 3,394.605 3,394.605 3,416.75 3,416.75 +55.5 (+1.65%) 1,583
7 Apr 2022 GBX 3,365.67 3,336.827 3,352 3,361.25 3,361.25 +34.5 (+1.04%) 13,522
6 Apr 2022 GBX 3,326.75 3,280.5 3,283 3,326.75 3,326.75 +13.47 (+0.41%) 2,051



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms