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 |
| 17 Oct 2023 |
USD |
36.46 |
36.47 |
36.2 |
36.47 |
36.47 |
-0.05 (-0.14%)
|
15,288 |
| 16 Oct 2023 |
USD |
36.14 |
36.55 |
36.07 |
36.52 |
36.52 |
+0.385 (+1.07%)
|
25,870 |
| 13 Oct 2023 |
USD |
36.39 |
36.45 |
36.12 |
36.135 |
36.135 |
-0.405 (-1.11%)
|
23,360 |
| 12 Oct 2023 |
USD |
36.69 |
36.74 |
36.45 |
36.54 |
36.54 |
+0.16 (+0.44%)
|
16,572 |
| 11 Oct 2023 |
USD |
36.44 |
36.54 |
36.38 |
36.38 |
36.38 |
-0.165 (-0.45%)
|
19,144 |
| 10 Oct 2023 |
USD |
36.24 |
36.55 |
36.16 |
36.545 |
36.545 |
+0.67 (+1.87%)
|
28,644 |
| 9 Oct 2023 |
USD |
35.76 |
35.89 |
35.75 |
35.875 |
35.875 |
+0.18 (+0.50%)
|
9,222 |
| 6 Oct 2023 |
USD |
35.3 |
35.695 |
35.29 |
35.695 |
35.695 |
+0.365 (+1.03%)
|
5,518 |
| 5 Oct 2023 |
USD |
35.45 |
35.53 |
35.29 |
35.33 |
35.33 |
-0.065 (-0.18%)
|
12,657 |
| 4 Oct 2023 |
USD |
35.19 |
35.395 |
35.17 |
35.395 |
35.395 |
+0.14 (+0.40%)
|
16,816 |
| 3 Oct 2023 |
USD |
35.78 |
35.85 |
35.24 |
35.255 |
35.255 |
-0.615 (-1.71%)
|
12,239 |
| 2 Oct 2023 |
USD |
35.94 |
35.98 |
35.73 |
35.87 |
35.87 |
-0.09 (-0.25%)
|
10,722 |
| 29 Sep 2023 |
USD |
35.96 |
36.09 |
35.96 |
35.96 |
35.96 |
+0.19 (+0.53%)
|
5,792 |
| 28 Sep 2023 |
USD |
35.57 |
35.77 |
35.5 |
35.77 |
35.77 |
+0.215 (+0.60%)
|
35,947 |
| 27 Sep 2023 |
USD |
35.69 |
35.74 |
35.5 |
35.555 |
35.555 |
-0.075 (-0.21%)
|
13,743 |
| 26 Sep 2023 |
USD |
35.88 |
35.91 |
35.63 |
35.63 |
35.63 |
-0.36 (-1.00%)
|
5,574 |
| 25 Sep 2023 |
USD |
36.08 |
36.08 |
35.85 |
35.99 |
35.99 |
-0.23 (-0.64%)
|
7,000 |
| 22 Sep 2023 |
USD |
36.04 |
36.22 |
36.04 |
36.22 |
36.22 |
+0.01 (+0.03%)
|
3,001 |
| 21 Sep 2023 |
USD |
36.55 |
36.55 |
36.21 |
36.21 |
36.21 |
-0.83 (-2.24%)
|
10,000 |
| 20 Sep 2023 |
USD |
36.98 |
37.08 |
36.98 |
37.04 |
37.04 |
+0.22 (+0.60%)
|
8,432 |
| 19 Sep 2023 |
USD |
37.15 |
37.15 |
36.8 |
36.82 |
36.82 |
-0.29 (-0.78%)
|
7,501 |
| 18 Sep 2023 |
USD |
37.12 |
37.12 |
37.02 |
37.11 |
37.11 |
-0.08 (-0.22%)
|
5,327 |
| 15 Sep 2023 |
USD |
37.61 |
37.62 |
37.13 |
37.19 |
37.19 |
-0.265 (-0.71%)
|
15,571 |
| 14 Sep 2023 |
USD |
37.34 |
37.5 |
37.29 |
37.455 |
37.455 |
+0.14 (+0.38%)
|
14,500 |
| 13 Sep 2023 |
USD |
37.26 |
37.315 |
37.17 |
37.315 |
37.315 |
+0.03 (+0.08%)
|
10,571 |
| 12 Sep 2023 |
USD |
37.39 |
37.39 |
37.28 |
37.285 |
37.285 |
-0.06 (-0.16%)
|
2,006 |
| 11 Sep 2023 |
USD |
37.34 |
37.43 |
37.28 |
37.345 |
37.345 |
+0.075 (+0.20%)
|
9,530 |
| 8 Sep 2023 |
USD |
37.2 |
37.27 |
37.03 |
37.27 |
37.27 |
+0.24 (+0.65%)
|
11,673 |
| 7 Sep 2023 |
USD |
37.16 |
37.19 |
36.94 |
37.03 |
37.03 |
-0.19 (-0.51%)
|
36,318 |
| 6 Sep 2023 |
USD |
37.45 |
37.46 |
37.17 |
37.22 |
37.22 |
-0.39 (-1.04%)
|
39,571 |
