Xtrackers MSCI USA Communicati
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Jan 2024 |
USD |
52.46 |
52.46 |
52.17 |
52.405 |
52.405 |
-0.145 (-0.28%)
|
314 |
| 12 Jan 2024 |
USD |
52.15 |
52.55 |
52.14 |
52.55 |
52.55 |
+0.74 (+1.43%)
|
607 |
| 11 Jan 2024 |
USD |
52.7 |
52.7 |
51.81 |
51.81 |
51.81 |
-0.4 (-0.77%)
|
196 |
| 10 Jan 2024 |
USD |
51.55 |
52.21 |
51.55 |
52.21 |
52.21 |
+0.4 (+0.77%)
|
1,282 |
| 9 Jan 2024 |
USD |
51.86 |
51.98 |
51.61 |
51.81 |
51.81 |
+0.35 (+0.68%)
|
4,965 |
| 8 Jan 2024 |
USD |
51.25 |
51.46 |
51.25 |
51.46 |
51.46 |
+0.36 (+0.70%)
|
1,358 |
| 5 Jan 2024 |
USD |
50.91 |
51.43 |
50.72 |
51.1 |
51.1 |
-0.14 (-0.27%)
|
3,722 |
| 4 Jan 2024 |
USD |
51.39 |
51.39 |
51.24 |
51.24 |
51.24 |
-0.01 (-0.02%)
|
106 |
| 3 Jan 2024 |
USD |
51.28 |
51.28 |
51.25 |
51.25 |
51.25 |
+0.195 (+0.38%)
|
529 |
| 2 Jan 2024 |
USD |
51.3 |
51.3 |
51.055 |
51.055 |
51.055 |
-0.835 (-1.61%)
|
24 |
| 29 Dec 2023 |
USD |
51.99 |
51.99 |
51.89 |
51.89 |
51.89 |
+0.04 (+0.08%)
|
10,022 |
| 28 Dec 2023 |
USD |
51.82 |
51.85 |
51.81 |
51.85 |
51.85 |
+0.115 (+0.22%)
|
618 |
| 27 Dec 2023 |
USD |
52.25 |
52.25 |
51.735 |
51.735 |
51.735 |
+0.035 (+0.07%)
|
371 |
| 22 Dec 2023 |
USD |
51.53 |
51.77 |
51.5 |
51.7 |
51.7 |
+0.27 (+0.52%)
|
2,066 |
| 21 Dec 2023 |
USD |
51.47 |
51.63 |
51.43 |
51.43 |
51.43 |
-0.53 (-1.02%)
|
1,838 |
| 20 Dec 2023 |
USD |
51.54 |
51.96 |
51.26 |
51.96 |
51.96 |
+0.595 (+1.16%)
|
567 |
| 19 Dec 2023 |
USD |
51.08 |
51.365 |
51.07 |
51.365 |
51.365 |
+0.455 (+0.89%)
|
651 |
| 18 Dec 2023 |
USD |
50.18 |
50.91 |
50.18 |
50.91 |
50.91 |
+0.7 (+1.39%)
|
781 |
| 15 Dec 2023 |
USD |
50.53 |
50.53 |
50.17 |
50.21 |
50.21 |
+0.07 (+0.14%)
|
518 |
| 14 Dec 2023 |
USD |
50.32 |
50.51 |
50.14 |
50.14 |
50.14 |
+0.403 (+0.81%)
|
2,705 |
| 13 Dec 2023 |
USD |
49.725 |
49.865 |
49.6 |
49.7375 |
49.7375 |
+0.212 (+0.43%)
|
836 |
| 12 Dec 2023 |
USD |
49.58 |
49.58 |
49.525 |
49.525 |
49.525 |
+0.035 (+0.07%)
|
349 |
| 11 Dec 2023 |
USD |
49.755 |
49.81 |
49.49 |
49.49 |
49.49 |
-0.325 (-0.65%)
|
1,144 |
| 8 Dec 2023 |
USD |
49.58 |
49.845 |
49.58 |
49.815 |
49.815 |
+0.052 (+0.11%)
|
1,300 |
| 7 Dec 2023 |
USD |
49.075 |
49.98 |
49.075 |
49.7625 |
49.7625 |
+0.902 (+1.85%)
|
1,209 |
| 6 Dec 2023 |
USD |
49.12 |
49.425 |
48.86 |
48.86 |
48.86 |
-0.025 (-0.05%)
|
1,347 |
| 5 Dec 2023 |
USD |
48.73 |
48.885 |
48.59 |
48.885 |
48.885 |
+0.195 (+0.40%)
|
746 |
| 4 Dec 2023 |
USD |
49.42 |
49.425 |
48.69 |
48.69 |
48.69 |
-0.455 (-0.93%)
|
1,331 |
| 1 Dec 2023 |
USD |
49.665 |
49.665 |
49.11 |
49.145 |
49.145 |
-0.102 (-0.21%)
|
4,141 |
| 30 Nov 2023 |
USD |
49.98 |
49.98 |
49.2475 |
49.2475 |
49.2475 |
-0.522 (-1.05%)
|
336 |
