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 |
| 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 |
| 5 Sep 2023 |
USD |
37.55 |
37.66 |
37.51 |
37.61 |
37.61 |
-0.03 (-0.08%)
|
39,515 |
| 4 Sep 2023 |
USD |
37.72 |
37.75 |
37.64 |
37.64 |
37.64 |
-0.015 (-0.04%)
|
6,501 |
| 1 Sep 2023 |
USD |
37.7 |
37.87 |
37.64 |
37.655 |
37.655 |
-0.075 (-0.20%)
|
13,121 |
| 31 Aug 2023 |
USD |
37.69 |
37.77 |
37.65 |
37.73 |
37.73 |
+0.155 (+0.41%)
|
16,170 |
| 30 Aug 2023 |
USD |
37.46 |
37.65 |
37.39 |
37.575 |
37.575 |
+0.32 (+0.86%)
|
12,375 |
| 29 Aug 2023 |
USD |
36.92 |
37.255 |
36.83 |
37.255 |
37.255 |
+0.8 (+2.19%)
|
5,407 |
| 25 Aug 2023 |
USD |
36.44 |
36.54 |
36.44 |
36.455 |
36.455 |
-0.225 (-0.61%)
|
574 |
| 24 Aug 2023 |
USD |
37.19 |
37.2 |
36.66 |
36.68 |
36.68 |
-0.155 (-0.42%)
|
7,860 |
| 23 Aug 2023 |
USD |
36.67 |
36.84 |
36.58 |
36.835 |
36.835 |
+0.265 (+0.72%)
|
22,500 |
| 22 Aug 2023 |
USD |
36.61 |
36.8 |
36.54 |
36.57 |
36.57 |
+0.32 (+0.88%)
|
18,113 |
| 21 Aug 2023 |
USD |
36.32 |
36.47 |
36.25 |
36.25 |
36.25 |
+0.075 (+0.21%)
|
11,225 |
| 18 Aug 2023 |
USD |
36.31 |
36.31 |
36.02 |
36.175 |
36.175 |
-0.345 (-0.94%)
|
6,510 |
| 17 Aug 2023 |
USD |
36.67 |
36.74 |
36.52 |
36.52 |
36.52 |
-0.385 (-1.04%)
|
4,740 |
| 16 Aug 2023 |
USD |
36.9 |
36.95 |
36.84 |
36.905 |
36.905 |
-0.12 (-0.32%)
|
5,500 |
| 15 Aug 2023 |
USD |
37.11 |
37.15 |
36.94 |
37.025 |
37.025 |
-0.17 (-0.46%)
|
5,822 |
| 14 Aug 2023 |
USD |
37.04 |
37.2 |
36.95 |
37.195 |
37.195 |
+0.24 (+0.65%)
|
10,500 |
| 11 Aug 2023 |
USD |
37.17 |
37.18 |
36.91 |
36.955 |
36.955 |
-0.385 (-1.03%)
|
4,500 |
| 10 Aug 2023 |
USD |
37.34 |
37.57 |
37.28 |
37.34 |
37.34 |
+0.245 (+0.66%)
|
24,220 |
| 9 Aug 2023 |
USD |
37.5 |
37.5 |
37.09 |
37.095 |
37.095 |
-0.06 (-0.16%)
|
12,500 |
| 8 Aug 2023 |
USD |
37.46 |
37.46 |
37.08 |
37.155 |
37.155 |
-0.23 (-0.62%)
|
38,960 |
| 7 Aug 2023 |
USD |
37.43 |
37.46 |
37.34 |
37.385 |
37.385 |
-0.265 (-0.70%)
|
13,001 |
| 4 Aug 2023 |
USD |
37.6 |
37.66 |
37.38 |
37.65 |
37.65 |
+0.19 (+0.51%)
|
18,000 |
| 3 Aug 2023 |
USD |
37.36 |
37.46 |
37.32 |
37.46 |
37.46 |
-0.14 (-0.37%)
|
11,703 |
| 2 Aug 2023 |
USD |
37.89 |
37.93 |
37.56 |
37.6 |
37.6 |
-0.485 (-1.27%)
|
9,125 |
| 1 Aug 2023 |
USD |
38.17 |
38.17 |
38.06 |
38.085 |
38.085 |
-0.085 (-0.22%)
|
12,006 |
| 31 Jul 2023 |
USD |
38.09 |
38.22 |
38.09 |
38.17 |
38.17 |
+0.035 (+0.09%)
|
5,793 |
| 28 Jul 2023 |
USD |
37.89 |
38.16 |
37.87 |
38.135 |
38.135 |
-0.065 (-0.17%)
|
8,587 |
| 27 Jul 2023 |
USD |
38.11 |
38.33 |
38.11 |
38.2 |
38.2 |
+0.295 (+0.78%)
|
10,342 |
