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 |
| 2 Jan 2024 |
USD |
40.32 |
40.33 |
39.89 |
39.93 |
39.93 |
-0.52 (-1.29%)
|
3,316 |
| 29 Dec 2023 |
USD |
40.45 |
40.45 |
40.45 |
40.45 |
40.45 |
+0.06 (+0.15%)
|
10 |
| 28 Dec 2023 |
USD |
40.39 |
40.39 |
40.37 |
40.39 |
40.39 |
+0.135 (+0.34%)
|
1,192 |
| 27 Dec 2023 |
USD |
40.32 |
40.32 |
40.255 |
40.255 |
40.255 |
+0.21 (+0.52%)
|
3 |
| 22 Dec 2023 |
USD |
39.9 |
40.045 |
39.9 |
40.045 |
40.045 |
+0.125 (+0.31%)
|
2 |
| 21 Dec 2023 |
USD |
39.9 |
39.92 |
39.9 |
39.92 |
39.92 |
-0.345 (-0.86%)
|
2 |
| 20 Dec 2023 |
USD |
40.11 |
40.265 |
40.11 |
40.265 |
40.265 |
+0.09 (+0.22%)
|
65 |
| 19 Dec 2023 |
USD |
40.02 |
40.175 |
40.01 |
40.175 |
40.175 |
+0.235 (+0.59%)
|
2,720 |
| 18 Dec 2023 |
USD |
39.89 |
39.94 |
39.89 |
39.94 |
39.94 |
+0.06 (+0.15%)
|
547 |
| 15 Dec 2023 |
USD |
39.97 |
39.97 |
39.86 |
39.88 |
39.88 |
+0.09 (+0.23%)
|
4 |
| 14 Dec 2023 |
USD |
39.78 |
39.9 |
39.78 |
39.79 |
39.79 |
+0.64 (+1.63%)
|
92 |
| 13 Dec 2023 |
USD |
39.15 |
39.15 |
39.15 |
39.15 |
39.15 |
+0.185 (+0.47%)
|
5 |
| 12 Dec 2023 |
USD |
38.97 |
38.97 |
38.96 |
38.965 |
38.965 |
+0.175 (+0.45%)
|
7 |
| 11 Dec 2023 |
USD |
38.73 |
38.79 |
38.72 |
38.79 |
38.79 |
+0.18 (+0.47%)
|
1,384 |
| 8 Dec 2023 |
USD |
38.52 |
38.61 |
38.52 |
38.61 |
38.61 |
+0.155 (+0.40%)
|
70 |
| 7 Dec 2023 |
USD |
38.29 |
38.455 |
38.27 |
38.455 |
38.455 |
-0.005 (-0.01%)
|
1,752 |
| 6 Dec 2023 |
USD |
38.53 |
38.63 |
38.46 |
38.46 |
38.46 |
+0.1 (+0.26%)
|
9,049 |
| 5 Dec 2023 |
USD |
38.27 |
38.47 |
38.24 |
38.36 |
38.36 |
+0.095 (+0.25%)
|
4,579 |
| 4 Dec 2023 |
USD |
38.45 |
38.55 |
38.2 |
38.265 |
38.265 |
-0.175 (-0.46%)
|
1,097 |
| 1 Dec 2023 |
USD |
38.35 |
38.44 |
38.28 |
38.44 |
38.44 |
+0.26 (+0.68%)
|
655 |
| 30 Nov 2023 |
USD |
38.26 |
38.26 |
38.15 |
38.18 |
38.18 |
-0.08 (-0.21%)
|
1,859 |
| 29 Nov 2023 |
USD |
38.2 |
38.35 |
38.2 |
38.26 |
38.26 |
+0.055 (+0.14%)
|
542 |
| 28 Nov 2023 |
USD |
38.08 |
38.205 |
38.08 |
38.205 |
38.205 |
+0.045 (+0.12%)
|
71 |
| 27 Nov 2023 |
USD |
38.13 |
38.18 |
38.09 |
38.16 |
38.16 |
+0.005 (+0.01%)
|
11,816 |
| 24 Nov 2023 |
USD |
38.16 |
38.18 |
38.14 |
38.155 |
38.155 |
-0.035 (-0.09%)
|
2,930 |
| 23 Nov 2023 |
USD |
38.17 |
38.19 |
38.17 |
38.19 |
38.19 |
+0.065 (+0.17%)
|
226 |
| 22 Nov 2023 |
USD |
38.125 |
38.125 |
38.125 |
38.125 |
38.125 |
+0.175 (+0.46%)
|
2 |
| 21 Nov 2023 |
USD |
38.1 |
38.1 |
37.95 |
37.95 |
37.95 |
+0.005 (+0.01%)
|
9,217 |
| 20 Nov 2023 |
USD |
37.81 |
37.945 |
37.76 |
37.945 |
37.945 |
+0.25 (+0.66%)
|
40,531 |
| 17 Nov 2023 |
USD |
37.83 |
37.83 |
37.68 |
37.695 |
37.695 |
+0.12 (+0.32%)
|
3,752 |
