Xtrackers MSCI USA ESG Screene
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2024 |
USD |
42.8 |
42.86 |
42.8 |
42.85 |
42.85 |
+0.8 (+1.90%)
|
3 |
| 25 Apr 2024 |
USD |
42.34 |
42.35 |
42.05 |
42.05 |
42.05 |
-0.542 (-1.27%)
|
506 |
| 24 Apr 2024 |
USD |
42.71 |
42.71 |
42.5916 |
42.5916 |
42.5916 |
-0.009 (-0.02%)
|
25 |
| 23 Apr 2024 |
USD |
42.05 |
42.6011 |
42.05 |
42.6011 |
42.6011 |
+0.563 (+1.34%)
|
745 |
| 22 Apr 2024 |
USD |
41.81 |
42.0378 |
41.81 |
42.0378 |
42.0378 |
+0.118 (+0.28%)
|
513 |
| 19 Apr 2024 |
USD |
41.92 |
42.1 |
41.88 |
41.92 |
41.92 |
-0.56 (-1.32%)
|
8,043 |
| 18 Apr 2024 |
USD |
42.42 |
42.5 |
42.22 |
42.48 |
42.48 |
+0.235 (+0.56%)
|
12,364 |
| 17 Apr 2024 |
USD |
42.51 |
42.55 |
42.245 |
42.245 |
42.245 |
-0.296 (-0.70%)
|
25 |
| 16 Apr 2024 |
USD |
42.53 |
42.63 |
42.49 |
42.5411 |
42.5411 |
-0.082 (-0.19%)
|
37,024 |
| 15 Apr 2024 |
USD |
43.41 |
43.51 |
42.6229 |
42.6229 |
42.6229 |
-0.812 (-1.87%)
|
12,720 |
| 12 Apr 2024 |
USD |
43.85 |
43.85 |
43.435 |
43.435 |
43.435 |
-0.015 (-0.03%)
|
1,254 |
| 11 Apr 2024 |
USD |
43.51 |
43.51 |
43.28 |
43.45 |
43.45 |
-0.036 (-0.08%)
|
1,023 |
| 10 Apr 2024 |
USD |
43.95 |
43.95 |
43.29 |
43.486 |
43.486 |
-0.431 (-0.98%)
|
11,952 |
| 9 Apr 2024 |
USD |
43.89 |
44.02 |
43.51 |
43.9166 |
43.9166 |
+0.067 (+0.15%)
|
3,952 |
| 8 Apr 2024 |
USD |
43.75 |
43.93 |
43.75 |
43.8499 |
43.8499 |
+0.055 (+0.13%)
|
1,030 |
| 5 Apr 2024 |
USD |
43.45 |
43.795 |
43.45 |
43.795 |
43.795 |
-0.43 (-0.97%)
|
1,505 |
| 4 Apr 2024 |
USD |
44.02 |
44.225 |
44.02 |
44.225 |
44.225 |
+0.306 (+0.70%)
|
10 |
| 3 Apr 2024 |
USD |
43.8 |
44.04 |
43.8 |
43.9186 |
43.9186 |
+0.082 (+0.19%)
|
1,473 |
| 2 Apr 2024 |
USD |
44.84 |
44.84 |
43.67 |
43.8362 |
43.8362 |
-0.449 (-1.01%)
|
20 |
| 28 Mar 2024 |
USD |
44.3 |
44.3 |
44.25 |
44.285 |
44.285 |
+0.265 (+0.60%)
|
978 |
| 27 Mar 2024 |
USD |
44.04 |
44.16 |
43.93 |
44.02 |
44.02 |
-0.12 (-0.27%)
|
17,792 |
| 26 Mar 2024 |
USD |
44.14 |
44.22 |
44.14 |
44.14 |
44.14 |
+0.07 (+0.16%)
|
113 |
| 25 Mar 2024 |
USD |
44.08 |
44.22 |
43.98 |
44.07 |
44.07 |
-0.05 (-0.11%)
|
1,375 |
| 22 Mar 2024 |
USD |
44.24 |
44.29 |
44.12 |
44.12 |
44.12 |
-0.27 (-0.61%)
|
1,966 |
| 21 Mar 2024 |
USD |
44.31 |
44.39 |
44.28 |
44.39 |
44.39 |
+0.328 (+0.74%)
|
997 |
| 20 Mar 2024 |
USD |
43.57 |
44.0623 |
43.57 |
44.0623 |
44.0623 |
+0.433 (+0.99%)
|
996 |
| 19 Mar 2024 |
USD |
43.32 |
43.6289 |
43.26 |
43.6289 |
43.6289 |
+0.232 (+0.54%)
|
7,359 |
| 18 Mar 2024 |
USD |
43.32 |
43.5 |
43.29 |
43.3966 |
43.3966 |
+0.317 (+0.73%)
|
5,797 |
| 15 Mar 2024 |
USD |
43.43 |
43.43 |
43.06 |
43.08 |
43.08 |
-0.365 (-0.84%)
|
504 |
| 14 Mar 2024 |
USD |
43.67 |
43.67 |
43.445 |
43.445 |
43.445 |
-0.137 (-0.31%)
|
250 |
