Xtrackers MSCI USA Swap UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
5 Sep 2023 |
USD |
81.53 |
81.67 |
81.53 |
81.57 |
81.57 |
-0.06 (-0.07%)
|
2,198 |
4 Sep 2023 |
USD |
81.8 |
81.83 |
81.61 |
81.63 |
81.63 |
-0.05 (-0.06%)
|
132 |
1 Sep 2023 |
USD |
81.78 |
81.78 |
81.68 |
81.68 |
81.68 |
-0.175 (-0.21%)
|
160 |
31 Aug 2023 |
USD |
81.855 |
81.855 |
81.855 |
81.855 |
81.855 |
+0.295 (+0.36%)
|
0 |
30 Aug 2023 |
USD |
81.2 |
81.69 |
80.93 |
81.56 |
81.56 |
+0.71 (+0.88%)
|
2,656 |
29 Aug 2023 |
USD |
80.1 |
80.85 |
80.1 |
80.85 |
80.85 |
+1.65 (+2.08%)
|
520 |
25 Aug 2023 |
USD |
79.31 |
79.31 |
78.74 |
79.2 |
79.2 |
-0.23 (-0.29%)
|
330 |
24 Aug 2023 |
USD |
80.86 |
80.86 |
79.43 |
79.43 |
79.43 |
+0.05 (+0.06%)
|
1,502 |
23 Aug 2023 |
USD |
78.72 |
80.35 |
78.72 |
79.38 |
79.38 |
-0.26 (-0.33%)
|
147,056 |
22 Aug 2023 |
USD |
79.78 |
80.17 |
79.64 |
79.64 |
79.64 |
+0.4 (+0.50%)
|
1,163 |
21 Aug 2023 |
USD |
79.51 |
79.66 |
79.15 |
79.24 |
79.24 |
+0.27 (+0.34%)
|
3,868 |
18 Aug 2023 |
USD |
79.19 |
79.19 |
78.75 |
78.97 |
78.97 |
-0.62 (-0.78%)
|
260 |
17 Aug 2023 |
USD |
79.93 |
80.07 |
79.59 |
79.59 |
79.59 |
-0.91 (-1.13%)
|
465 |
16 Aug 2023 |
USD |
80.31 |
80.5 |
80.31 |
80.5 |
80.5 |
-0.37 (-0.46%)
|
110 |
15 Aug 2023 |
USD |
81.04 |
81.07 |
80.55 |
80.87 |
80.87 |
-0.29 (-0.36%)
|
2,124 |
14 Aug 2023 |
USD |
81.16 |
81.16 |
81.16 |
81.16 |
81.16 |
+0.52 (+0.64%)
|
0 |
11 Aug 2023 |
USD |
81.09 |
81.09 |
80.49 |
80.64 |
80.64 |
-0.845 (-1.04%)
|
2,640 |
10 Aug 2023 |
USD |
81.45 |
81.78 |
81.42 |
81.485 |
81.485 |
+0.51 (+0.63%)
|
47 |
9 Aug 2023 |
USD |
81.75 |
81.75 |
80.975 |
80.975 |
80.975 |
-0.06 (-0.07%)
|
40 |
8 Aug 2023 |
USD |
81.55 |
81.55 |
81.035 |
81.035 |
81.035 |
-0.47 (-0.58%)
|
150 |
7 Aug 2023 |
USD |
81.505 |
81.505 |
81.505 |
81.505 |
81.505 |
-0.555 (-0.68%)
|
0 |
4 Aug 2023 |
USD |
81.78 |
82.19 |
81.71 |
82.06 |
82.06 |
+0.38 (+0.47%)
|
88,626 |
3 Aug 2023 |
USD |
81.6 |
81.68 |
81.6 |
81.68 |
81.68 |
-0.27 (-0.33%)
|
40 |
2 Aug 2023 |
USD |
81.95 |
81.95 |
81.95 |
81.95 |
81.95 |
-0.94 (-1.13%)
|
0 |
1 Aug 2023 |
USD |
83 |
83.12 |
82.84 |
82.89 |
82.89 |
-0.26 (-0.31%)
|
405 |
31 Jul 2023 |
USD |
83.01 |
83.25 |
82.98 |
83.15 |
83.15 |
0.0 (0.0%)
|
197 |
28 Jul 2023 |
USD |
82.88 |
83.15 |
82.88 |
83.15 |
83.15 |
-0.02 (-0.02%)
|
110 |
27 Jul 2023 |
USD |
83.27 |
83.44 |
83.12 |
83.17 |
83.17 |
+0.6 (+0.73%)
|
1,040 |
26 Jul 2023 |
USD |
82.86 |
82.86 |
82.57 |
82.57 |
82.57 |
+0.02 (+0.02%)
|
40 |
25 Jul 2023 |
USD |
82.59 |
82.64 |
82.33 |
82.55 |
82.55 |
+0.02 (+0.02%)
|
2,010 |