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 |
| 15 Dec 2015 |
USD |
16.89 |
17.045 |
16.89 |
17.025 |
17.025 |
+0.273 (+1.63%)
|
27,068 |
| 14 Dec 2015 |
USD |
16.7525 |
16.7525 |
16.7525 |
16.7525 |
16.7525 |
-0.26 (-1.53%)
|
0 |
| 11 Dec 2015 |
USD |
17.22 |
17.22 |
16.99 |
17.0125 |
17.0125 |
-0.212 (-1.23%)
|
245,132 |
| 10 Dec 2015 |
USD |
17.165 |
17.225 |
17.148 |
17.225 |
17.225 |
-0.14 (-0.81%)
|
16,053 |
| 9 Dec 2015 |
USD |
17.28 |
17.395 |
17.28 |
17.365 |
17.365 |
+0.007 (+0.04%)
|
86,062 |
| 8 Dec 2015 |
USD |
17.4 |
17.4 |
17.3575 |
17.3575 |
17.3575 |
-0.02 (-0.12%)
|
1,526 |
| 7 Dec 2015 |
USD |
17.3775 |
17.3775 |
17.3775 |
17.3775 |
17.3775 |
-0.102 (-0.59%)
|
0 |
| 4 Dec 2015 |
USD |
17.43 |
17.48 |
17.4097 |
17.48 |
17.48 |
-0.043 (-0.24%)
|
13,424 |
| 3 Dec 2015 |
USD |
17.72 |
17.72 |
17.45 |
17.5225 |
17.5225 |
-0.19 (-1.07%)
|
11,320 |
| 2 Dec 2015 |
USD |
17.78 |
17.78 |
17.7125 |
17.7125 |
17.7125 |
+0.022 (+0.13%)
|
10,895 |
| 1 Dec 2015 |
USD |
17.73 |
17.73 |
17.665 |
17.69 |
17.69 |
+0.018 (+0.10%)
|
9,589 |
| 30 Nov 2015 |
USD |
17.78 |
17.78 |
17.6725 |
17.6725 |
17.6725 |
-0.018 (-0.10%)
|
18,000 |
| 27 Nov 2015 |
USD |
17.7 |
17.7 |
17.65 |
17.69 |
17.69 |
-0.058 (-0.32%)
|
3,400 |
| 26 Nov 2015 |
USD |
17.695 |
17.7475 |
17.685 |
17.7475 |
17.7475 |
+0.1 (+0.57%)
|
18,806 |
| 25 Nov 2015 |
USD |
17.68 |
17.69 |
17.625 |
17.6475 |
17.6475 |
+0.125 (+0.71%)
|
7,244 |
| 24 Nov 2015 |
USD |
17.53 |
17.53 |
17.5 |
17.5225 |
17.5225 |
-0.125 (-0.71%)
|
5,486 |
| 23 Nov 2015 |
USD |
17.56 |
17.6475 |
17.555 |
17.6475 |
17.6475 |
+0.06 (+0.34%)
|
7,082 |
| 20 Nov 2015 |
USD |
17.49 |
17.5875 |
17.49 |
17.5875 |
17.5875 |
+0.072 (+0.41%)
|
730 |
| 19 Nov 2015 |
USD |
17.59 |
17.59 |
17.515 |
17.515 |
17.515 |
+0.17 (+0.98%)
|
1,700 |
| 18 Nov 2015 |
USD |
17.18 |
17.345 |
17.18 |
17.345 |
17.345 |
-0.028 (-0.16%)
|
1,299 |
| 17 Nov 2015 |
USD |
17.335 |
17.3725 |
17.335 |
17.3725 |
17.3725 |
+0.333 (+1.95%)
|
1,429 |
| 16 Nov 2015 |
USD |
17.04 |
17.095 |
17.04 |
17.04 |
17.04 |
-0.085 (-0.50%)
|
3,500 |
| 13 Nov 2015 |
USD |
17.125 |
17.125 |
17.125 |
17.125 |
17.125 |
-0.263 (-1.51%)
|
0 |
| 12 Nov 2015 |
USD |
17.525 |
17.53 |
17.3875 |
17.3875 |
17.3875 |
-0.138 (-0.78%)
|
8,957 |
| 11 Nov 2015 |
USD |
17.64 |
17.64 |
17.48 |
17.525 |
17.525 |
+0.037 (+0.21%)
|
3,584 |
| 10 Nov 2015 |
USD |
17.545 |
17.545 |
17.4875 |
17.4875 |
17.4875 |
+0.015 (+0.09%)
|
1,800 |
| 9 Nov 2015 |
USD |
17.695 |
17.695 |
17.4725 |
17.4725 |
17.4725 |
-0.188 (-1.06%)
|
3,597 |
| 6 Nov 2015 |
USD |
17.66 |
17.66 |
17.66 |
17.66 |
17.66 |
-0.07 (-0.39%)
|
0 |
| 5 Nov 2015 |
USD |
17.785 |
17.8175 |
17.73 |
17.73 |
17.73 |
-0.052 (-0.30%)
|
4,858 |
| 4 Nov 2015 |
USD |
17.9 |
17.91 |
17.7825 |
17.7825 |
17.7825 |
-0.013 (-0.07%)
|
2,428 |
