Xtrackers MSCI USA Communicati
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 May 2024 |
USD |
60.82 |
60.82 |
60.41 |
60.41 |
60.41 |
-0.305 (-0.50%)
|
343 |
| 22 May 2024 |
USD |
60.8 |
60.8 |
60.715 |
60.715 |
60.715 |
-0.065 (-0.11%)
|
217 |
| 21 May 2024 |
USD |
60.79 |
60.81 |
60.78 |
60.78 |
60.78 |
+0.1 (+0.16%)
|
2,060 |
| 20 May 2024 |
USD |
60.58 |
60.68 |
60.58 |
60.68 |
60.68 |
+0.3 (+0.50%)
|
1,172 |
| 17 May 2024 |
USD |
60.19 |
60.43 |
60.15 |
60.38 |
60.38 |
+0.045 (+0.07%)
|
920 |
| 16 May 2024 |
USD |
60.21 |
60.34 |
60.1 |
60.335 |
60.335 |
+0.54 (+0.90%)
|
7,081 |
| 15 May 2024 |
USD |
59.82 |
60.18 |
59.795 |
59.795 |
59.795 |
+0.055 (+0.09%)
|
285 |
| 14 May 2024 |
USD |
59.6 |
59.86 |
59.31 |
59.74 |
59.74 |
+0.635 (+1.07%)
|
2,795 |
| 13 May 2024 |
USD |
59.43 |
59.43 |
58.98 |
59.105 |
59.105 |
-0.325 (-0.55%)
|
3,485 |
| 10 May 2024 |
USD |
59.71 |
59.79 |
59.42 |
59.43 |
59.43 |
-0.13 (-0.22%)
|
3,000 |
| 9 May 2024 |
USD |
59.5 |
59.56 |
59.46 |
59.56 |
59.56 |
-0.155 (-0.26%)
|
742 |
| 8 May 2024 |
USD |
59.46 |
59.82 |
59.4 |
59.715 |
59.715 |
+0.155 (+0.26%)
|
928 |
| 7 May 2024 |
USD |
59.31 |
59.56 |
59.05 |
59.56 |
59.56 |
+1.17 (+2.00%)
|
530 |
| 3 May 2024 |
USD |
57.99 |
58.51 |
57.99 |
58.39 |
58.39 |
+0.735 (+1.27%)
|
695 |
| 2 May 2024 |
USD |
57.78 |
57.84 |
57.62 |
57.655 |
57.655 |
+0.065 (+0.11%)
|
79 |
| 1 May 2024 |
USD |
56.92 |
57.59 |
56.75 |
57.59 |
57.59 |
+0.2 (+0.35%)
|
2,272 |
| 30 Apr 2024 |
USD |
57.77 |
57.8 |
57.39 |
57.39 |
57.39 |
-0.61 (-1.05%)
|
11,184 |
| 29 Apr 2024 |
USD |
58.57 |
58.64 |
58 |
58 |
58 |
-0.42 (-0.72%)
|
33,777 |
| 26 Apr 2024 |
USD |
58.78 |
58.78 |
58.38 |
58.42 |
58.42 |
+2.46 (+4.40%)
|
182 |
| 25 Apr 2024 |
USD |
56.4 |
56.47 |
55.89 |
55.96 |
55.96 |
-1.92 (-3.32%)
|
7,121 |
| 24 Apr 2024 |
USD |
58.6 |
58.71 |
57.83 |
57.88 |
57.88 |
-0.25 (-0.43%)
|
896 |
| 23 Apr 2024 |
USD |
57.27 |
58.13 |
57.27 |
58.13 |
58.13 |
+1.18 (+2.07%)
|
2,838 |
| 22 Apr 2024 |
USD |
57.34 |
57.45 |
56.93 |
56.95 |
56.95 |
-0.29 (-0.51%)
|
2,725 |
| 19 Apr 2024 |
USD |
57.53 |
57.75 |
57.24 |
57.24 |
57.24 |
-1.3 (-2.22%)
|
1,266 |
| 18 Apr 2024 |
USD |
58.25 |
58.63 |
58.25 |
58.54 |
58.54 |
+0.55 (+0.95%)
|
1,202 |
| 17 Apr 2024 |
USD |
57.95 |
58.37 |
57.95 |
57.99 |
57.99 |
-0.005 (-0.01%)
|
1,593 |
| 16 Apr 2024 |
USD |
57.82 |
57.995 |
57.82 |
57.995 |
57.995 |
-1.025 (-1.74%)
|
1,153 |
| 15 Apr 2024 |
USD |
59.24 |
59.51 |
59.02 |
59.02 |
59.02 |
-0.215 (-0.36%)
|
4,789 |
| 12 Apr 2024 |
USD |
59.85 |
59.85 |
59.235 |
59.235 |
59.235 |
+0.01 (+0.02%)
|
362 |
| 11 Apr 2024 |
USD |
59.11 |
59.32 |
59.02 |
59.225 |
59.225 |
+0.275 (+0.47%)
|
1,423 |
