Xtrackers MSCI USA Communicati
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
1 Mar 2024 |
USD |
56.57 |
56.62 |
56.2 |
56.59 |
56.59 |
+0.67 (+1.20%)
|
1,359 |
29 Feb 2024 |
USD |
55.73 |
56.18 |
55.68 |
55.92 |
55.92 |
+0.085 (+0.15%)
|
7,059 |
28 Feb 2024 |
USD |
56.05 |
56.05 |
55.835 |
55.835 |
55.835 |
-0.02 (-0.04%)
|
1,144 |
27 Feb 2024 |
USD |
55.83 |
55.94 |
55.78 |
55.855 |
55.855 |
-0.065 (-0.12%)
|
610 |
26 Feb 2024 |
USD |
56.37 |
56.57 |
55.92 |
55.92 |
55.92 |
-0.64 (-1.13%)
|
1,428 |
23 Feb 2024 |
USD |
56.8 |
56.86 |
56.49 |
56.56 |
56.56 |
-0.035 (-0.06%)
|
981 |
22 Feb 2024 |
USD |
56.48 |
56.595 |
56.22 |
56.595 |
56.595 |
+0.775 (+1.39%)
|
11,739 |
21 Feb 2024 |
USD |
55.82 |
55.98 |
55.58 |
55.82 |
55.82 |
-0.47 (-0.83%)
|
7,945 |
20 Feb 2024 |
USD |
56.01 |
56.29 |
56.01 |
56.29 |
56.29 |
-0.24 (-0.42%)
|
192 |
19 Feb 2024 |
USD |
56.39 |
56.68 |
56.39 |
56.53 |
56.53 |
+0.005 (+0.01%)
|
2,173 |
16 Feb 2024 |
USD |
57.21 |
57.21 |
56.3 |
56.525 |
56.525 |
-0.345 (-0.61%)
|
1,788 |
15 Feb 2024 |
USD |
56.77 |
56.87 |
56.56 |
56.87 |
56.87 |
+0.37 (+0.65%)
|
1,905 |
14 Feb 2024 |
USD |
56.39 |
56.51 |
56.39 |
56.5 |
56.5 |
+0.3 (+0.53%)
|
1,229 |
13 Feb 2024 |
USD |
56.55 |
56.56 |
55.8 |
56.2 |
56.2 |
-1.2 (-2.09%)
|
2,197 |
12 Feb 2024 |
USD |
56.8 |
57.4 |
56.63 |
57.4 |
57.4 |
+0.735 (+1.30%)
|
5,889 |
9 Feb 2024 |
USD |
56.37 |
56.74 |
56.37 |
56.665 |
56.665 |
+0.17 (+0.30%)
|
589 |
8 Feb 2024 |
USD |
56.49 |
56.56 |
56.3 |
56.495 |
56.495 |
+0.27 (+0.48%)
|
1,668 |
7 Feb 2024 |
USD |
55.79 |
56.37 |
55.79 |
56.225 |
56.225 |
+0.025 (+0.04%)
|
156 |
6 Feb 2024 |
USD |
56.63 |
56.7 |
56.17 |
56.2 |
56.2 |
+0.12 (+0.21%)
|
1,744 |
5 Feb 2024 |
USD |
56.63 |
56.66 |
56.07 |
56.08 |
56.08 |
-0.345 (-0.61%)
|
1,954 |
2 Feb 2024 |
USD |
56.56 |
56.76 |
56.06 |
56.425 |
56.425 |
+1.765 (+3.23%)
|
2,222 |
1 Feb 2024 |
USD |
54.75 |
54.88 |
54.66 |
54.66 |
54.66 |
-0.04 (-0.07%)
|
831 |
31 Jan 2024 |
USD |
54.85 |
54.85 |
54.48 |
54.7 |
54.7 |
-1.43 (-2.55%)
|
2,876 |
30 Jan 2024 |
USD |
56.39 |
56.46 |
56.12 |
56.13 |
56.13 |
+0.17 (+0.30%)
|
2,131 |
29 Jan 2024 |
USD |
55.78 |
55.98 |
55.78 |
55.96 |
55.96 |
-0.05 (-0.09%)
|
405 |
26 Jan 2024 |
USD |
55.2 |
56.01 |
55.2 |
56.01 |
56.01 |
+0.49 (+0.88%)
|
511 |
25 Jan 2024 |
USD |
54.82 |
55.52 |
54.69 |
55.52 |
55.52 |
+0.61 (+1.11%)
|
1,244 |
24 Jan 2024 |
USD |
54.69 |
55.09 |
54.54 |
54.91 |
54.91 |
+1.13 (+2.10%)
|
962 |
23 Jan 2024 |
USD |
53.93 |
53.93 |
53.78 |
53.78 |
53.78 |
+0.19 (+0.35%)
|
80 |
22 Jan 2024 |
USD |
53.6 |
53.61 |
53.51 |
53.59 |
53.59 |
+0.635 (+1.20%)
|
405 |