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 |
| 13 May 2024 |
USD |
43.92 |
43.92 |
43.9 |
43.9 |
43.9 |
+0.03 (+0.07%)
|
24 |
| 10 May 2024 |
USD |
43.99 |
43.99 |
43.87 |
43.87 |
43.87 |
+0.07 (+0.16%)
|
1 |
| 9 May 2024 |
USD |
43.8 |
43.8 |
43.8 |
43.8 |
43.8 |
+0.21 (+0.48%)
|
0 |
| 8 May 2024 |
USD |
43.59 |
43.59 |
43.59 |
43.59 |
43.59 |
-0.1 (-0.23%)
|
0 |
| 7 May 2024 |
USD |
43.61 |
43.69 |
43.57 |
43.69 |
43.69 |
+0.665 (+1.55%)
|
1,492 |
| 3 May 2024 |
USD |
42.72 |
43.025 |
42.72 |
43.025 |
43.025 |
+0.7 (+1.65%)
|
528 |
| 2 May 2024 |
USD |
42.32 |
42.46 |
42.12 |
42.325 |
42.325 |
+0.125 (+0.30%)
|
532 |
| 1 May 2024 |
USD |
42.12 |
42.2 |
42.11 |
42.2 |
42.2 |
-0.48 (-1.12%)
|
27,790 |
| 30 Apr 2024 |
USD |
42.98 |
42.98 |
42.68 |
42.68 |
42.68 |
-0.28 (-0.65%)
|
2,742 |
| 29 Apr 2024 |
USD |
42.96 |
42.96 |
42.96 |
42.96 |
42.96 |
+0.11 (+0.26%)
|
0 |
| 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 |
