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 |
| 1 Oct 2015 |
USD |
16.645 |
16.725 |
16.495 |
16.495 |
16.495 |
-0.003 (-0.02%)
|
8,635 |
| 30 Sep 2015 |
USD |
16.47 |
16.54 |
16.47 |
16.4975 |
16.4975 |
+0.177 (+1.09%)
|
2,127 |
| 29 Sep 2015 |
USD |
16.305 |
16.32 |
16.305 |
16.32 |
16.32 |
-0.128 (-0.78%)
|
550 |
| 28 Sep 2015 |
USD |
16.7 |
16.7 |
16.4475 |
16.4475 |
16.4475 |
-0.47 (-2.78%)
|
2,056 |
| 25 Sep 2015 |
USD |
16.902 |
16.9175 |
16.902 |
16.9175 |
16.9175 |
+0.29 (+1.74%)
|
122,796 |
| 24 Sep 2015 |
USD |
16.659 |
16.659 |
16.6275 |
16.6275 |
16.6275 |
-0.273 (-1.61%)
|
195,180 |
| 23 Sep 2015 |
USD |
17.055 |
17.055 |
16.9 |
16.9 |
16.9 |
+0.003 (+0.01%)
|
100 |
| 22 Sep 2015 |
USD |
16.96 |
16.96 |
16.8975 |
16.8975 |
16.8975 |
-0.425 (-2.45%)
|
6,454 |
| 21 Sep 2015 |
USD |
17.255 |
17.3225 |
17.13 |
17.3225 |
17.3225 |
+0.028 (+0.16%)
|
13,667 |
| 18 Sep 2015 |
USD |
17.355 |
17.355 |
17.295 |
17.295 |
17.295 |
-0.177 (-1.02%)
|
3,000 |
| 17 Sep 2015 |
USD |
17.44 |
17.4725 |
17.44 |
17.4725 |
17.4725 |
+0.092 (+0.53%)
|
4,782 |
| 16 Sep 2015 |
USD |
17.295 |
17.38 |
17.24 |
17.38 |
17.38 |
+0.215 (+1.25%)
|
2,420 |
| 15 Sep 2015 |
USD |
17.06 |
17.165 |
17.06 |
17.165 |
17.165 |
+0.115 (+0.67%)
|
7,205 |
| 14 Sep 2015 |
USD |
17.05 |
17.05 |
17.05 |
17.05 |
17.05 |
+0.065 (+0.38%)
|
0 |
| 11 Sep 2015 |
USD |
17.055 |
17.065 |
16.985 |
16.985 |
16.985 |
-0.062 (-0.37%)
|
6,572 |
| 10 Sep 2015 |
USD |
17.18 |
17.19 |
16.99 |
17.0475 |
17.0475 |
-0.175 (-1.02%)
|
7,247 |
| 9 Sep 2015 |
USD |
17.335 |
17.335 |
17.2225 |
17.2225 |
17.2225 |
+0.15 (+0.88%)
|
6,413 |
| 8 Sep 2015 |
USD |
17.175 |
17.175 |
17.0725 |
17.0725 |
17.0725 |
+0.135 (+0.80%)
|
2,800 |
| 7 Sep 2015 |
USD |
16.945 |
16.945 |
16.86 |
16.9375 |
16.9375 |
+0.045 (+0.27%)
|
14,916 |
| 4 Sep 2015 |
USD |
16.905 |
16.905 |
16.856 |
16.8925 |
16.8925 |
-0.278 (-1.62%)
|
156,720 |
| 3 Sep 2015 |
USD |
17.06 |
17.17 |
17.06 |
17.17 |
17.17 |
+0.352 (+2.10%)
|
8,428 |
| 2 Sep 2015 |
USD |
16.82 |
16.82 |
16.8175 |
16.8175 |
16.8175 |
-0.085 (-0.50%)
|
42,420 |
| 1 Sep 2015 |
USD |
17.08 |
17.08 |
16.68 |
16.9025 |
16.9025 |
-0.482 (-2.78%)
|
166,518 |
| 28 Aug 2015 |
USD |
17.23 |
17.385 |
17.23 |
17.385 |
17.385 |
+0.205 (+1.19%)
|
250 |
| 27 Aug 2015 |
USD |
17.025 |
17.18 |
16.92 |
17.18 |
17.18 |
+0.652 (+3.95%)
|
47,202 |
| 26 Aug 2015 |
USD |
16.58 |
16.72 |
16.5275 |
16.5275 |
16.5275 |
-0.357 (-2.12%)
|
35,044 |
| 25 Aug 2015 |
USD |
16.99 |
16.99 |
16.765 |
16.885 |
16.885 |
+0.145 (+0.87%)
|
37,558 |
| 24 Aug 2015 |
USD |
16.93 |
16.95 |
16.42 |
16.74 |
16.74 |
-0.667 (-3.83%)
|
89,547 |
| 21 Aug 2015 |
USD |
17.685 |
17.7 |
17.4075 |
17.4075 |
17.4075 |
-0.497 (-2.78%)
|
12,373 |
| 20 Aug 2015 |
USD |
17.9 |
18 |
17.885 |
17.905 |
17.905 |
-0.122 (-0.68%)
|
13,038 |
