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 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 |
| 13 Mar 2024 |
USD |
43.73 |
43.73 |
43.5816 |
43.5816 |
43.5816 |
-0.111 (-0.25%)
|
254 |
| 12 Mar 2024 |
USD |
43.39 |
43.6921 |
43.31 |
43.6921 |
43.6921 |
+0.534 (+1.24%)
|
14,827 |
| 11 Mar 2024 |
USD |
43.09 |
43.1583 |
43.09 |
43.1583 |
43.1583 |
-0.362 (-0.83%)
|
1 |
| 8 Mar 2024 |
USD |
43.6 |
43.8 |
43.47 |
43.52 |
43.52 |
+0.06 (+0.14%)
|
764 |
| 7 Mar 2024 |
USD |
42.95 |
43.46 |
42.95 |
43.46 |
43.46 |
+0.37 (+0.86%)
|
507 |
| 6 Mar 2024 |
USD |
42.96 |
43.0901 |
42.96 |
43.0901 |
43.0901 |
+0.244 (+0.57%)
|
3,310 |
| 5 Mar 2024 |
USD |
43.16 |
43.16 |
42.8465 |
42.8465 |
42.8465 |
-0.49 (-1.13%)
|
126,251 |
| 4 Mar 2024 |
USD |
43.95 |
43.95 |
43.3369 |
43.3369 |
43.3369 |
+0.152 (+0.35%)
|
17 |
| 1 Mar 2024 |
USD |
43.09 |
43.185 |
42.93 |
43.185 |
43.185 |
+0.355 (+0.83%)
|
2,412 |
| 29 Feb 2024 |
USD |
42.7 |
42.97 |
42.63 |
42.83 |
42.83 |
+0.072 (+0.17%)
|
13,775 |
| 28 Feb 2024 |
USD |
42.78 |
42.81 |
42.68 |
42.7579 |
42.7579 |
+0.018 (+0.04%)
|
99,388 |
| 27 Feb 2024 |
USD |
42.75 |
42.75 |
42.74 |
42.74 |
42.74 |
-0.175 (-0.41%)
|
4 |
| 26 Feb 2024 |
USD |
42.9 |
42.98 |
42.85 |
42.915 |
42.915 |
0.0 (0.0%)
|
15,005 |
| 23 Feb 2024 |
USD |
42.86 |
43.05 |
42.85 |
42.915 |
42.915 |
+0.175 (+0.41%)
|
757 |
| 22 Feb 2024 |
USD |
42.45 |
42.74 |
42.45 |
42.74 |
42.74 |
+0.92 (+2.20%)
|
1,178 |
| 21 Feb 2024 |
USD |
41.82 |
41.82 |
41.82 |
41.82 |
41.82 |
-0.115 (-0.27%)
|
180,603 |
| 20 Feb 2024 |
USD |
42.13 |
42.13 |
41.935 |
41.935 |
41.935 |
-0.315 (-0.75%)
|
1 |
| 19 Feb 2024 |
USD |
42.25 |
42.27 |
42.25 |
42.25 |
42.25 |
-0.2 (-0.47%)
|
12 |
| 16 Feb 2024 |
USD |
42.49 |
42.57 |
42.41 |
42.45 |
42.45 |
+0.205 (+0.49%)
|
262 |
| 15 Feb 2024 |
USD |
42.31 |
42.32 |
42.245 |
42.245 |
42.245 |
+0.255 (+0.61%)
|
265 |
| 14 Feb 2024 |
USD |
41.91 |
41.99 |
41.91 |
41.99 |
41.99 |
+0.09 (+0.21%)
|
521 |
