Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 May 2024 |
USD |
97.17 |
97.42 |
97.09 |
97.42 |
97.42 |
+1.05 (+1.09%)
|
6,431 |
15 May 2024 |
USD |
94.58 |
96.37 |
94.58 |
96.37 |
96.37 |
+2.15 (+2.28%)
|
3,594 |
14 May 2024 |
USD |
93.99 |
94.25 |
93.37 |
94.22 |
94.22 |
+0.39 (+0.42%)
|
13,102 |
13 May 2024 |
USD |
93.91 |
94.1 |
93.38 |
93.83 |
93.83 |
+0.46 (+0.49%)
|
7,539 |
10 May 2024 |
USD |
93.34 |
93.79 |
93.22 |
93.37 |
93.37 |
+0.29 (+0.31%)
|
6,897 |
9 May 2024 |
USD |
92.95 |
93.13 |
92.65 |
93.08 |
93.08 |
+0.015 (+0.02%)
|
5,543 |
8 May 2024 |
USD |
93.05 |
93.32 |
92.94 |
93.065 |
93.065 |
-0.285 (-0.31%)
|
5,130 |
7 May 2024 |
USD |
93.51 |
93.81 |
93.15 |
93.35 |
93.35 |
+1.26 (+1.37%)
|
22,443 |
3 May 2024 |
USD |
90.61 |
92.09 |
90.4 |
92.09 |
92.09 |
+3.04 (+3.41%)
|
8,410 |
2 May 2024 |
USD |
88.95 |
89.36 |
88.21 |
89.05 |
89.05 |
+0.725 (+0.82%)
|
5,542 |
1 May 2024 |
USD |
88.55 |
88.86 |
88.29 |
88.325 |
88.325 |
-2.255 (-2.49%)
|
2,914 |
30 Apr 2024 |
USD |
91.17 |
91.35 |
90.58 |
90.58 |
90.58 |
-0.37 (-0.41%)
|
35,259 |
29 Apr 2024 |
USD |
91.3 |
91.62 |
90.95 |
90.95 |
90.95 |
-0.12 (-0.13%)
|
34,960 |
26 Apr 2024 |
USD |
90.29 |
91.31 |
90.14 |
91.07 |
91.07 |
+2.695 (+3.05%)
|
6,413 |
25 Apr 2024 |
USD |
88.64 |
88.92 |
87.7 |
88.375 |
88.375 |
-1.005 (-1.12%)
|
12,284 |
24 Apr 2024 |
USD |
89.71 |
90.19 |
89.3256 |
89.38 |
89.38 |
+0.32 (+0.36%)
|
13,401 |
23 Apr 2024 |
USD |
87.6 |
89.1506 |
87.53 |
89.06 |
89.06 |
+2.32 (+2.67%)
|
6,688 |
22 Apr 2024 |
USD |
87.47 |
87.55 |
86.47 |
86.74 |
86.74 |
-1.24 (-1.41%)
|
5,391 |
19 Apr 2024 |
USD |
88.64 |
89.22 |
87.98 |
87.98 |
87.98 |
-2.34 (-2.59%)
|
7,805 |
18 Apr 2024 |
USD |
90.96 |
90.96 |
89.13 |
90.32 |
90.32 |
-0.49 (-0.54%)
|
42,179 |
17 Apr 2024 |
USD |
91.18 |
92.07 |
90.81 |
90.81 |
90.81 |
-0.965 (-1.05%)
|
5,300 |
16 Apr 2024 |
USD |
91.36 |
91.84 |
91.14 |
91.775 |
91.775 |
-1.575 (-1.69%)
|
14,789 |
15 Apr 2024 |
USD |
93.87 |
94.02 |
93.11 |
93.35 |
93.35 |
-0.425 (-0.45%)
|
20,815 |
12 Apr 2024 |
USD |
95 |
95.07 |
93.58 |
93.775 |
93.775 |
+0.365 (+0.39%)
|
24,858 |
11 Apr 2024 |
USD |
92.91 |
93.44 |
92.47 |
93.41 |
93.41 |
+0.64 (+0.69%)
|
56,058 |
10 Apr 2024 |
USD |
93.53 |
93.73 |
92 |
92.77 |
92.77 |
+0.15 (+0.16%)
|
17,038 |
9 Apr 2024 |
USD |
93.53 |
93.76 |
92.41 |
92.62 |
92.62 |
-0.96 (-1.03%)
|
20,876 |
8 Apr 2024 |
USD |
93.62 |
93.92 |
93.18 |
93.58 |
93.58 |
+0.11 (+0.12%)
|
8,811 |
5 Apr 2024 |
USD |
92.69 |
93.55 |
92.63 |
93.47 |
93.47 |
-1.27 (-1.34%)
|
19,705 |
4 Apr 2024 |
USD |
94.43 |
95.12 |
94.14 |
94.74 |
94.74 |
+0.19 (+0.20%)
|
20,593 |