Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Apr 2024 |
USD |
93.54 |
94.6 |
93.35 |
94.55 |
94.55 |
+0.97 (+1.04%)
|
10,880 |
| 2 Apr 2024 |
USD |
94.77 |
94.83 |
93.16 |
93.58 |
93.58 |
-0.86 (-0.91%)
|
18,511 |
| 28 Mar 2024 |
USD |
94.83 |
94.84 |
94.31 |
94.44 |
94.44 |
+0.21 (+0.22%)
|
42,182 |
| 27 Mar 2024 |
USD |
94.99 |
95.26 |
94.03 |
94.23 |
94.23 |
-1.2 (-1.26%)
|
16,844 |
| 26 Mar 2024 |
USD |
95.64 |
95.92 |
95.24 |
95.43 |
95.43 |
+0.02 (+0.02%)
|
22,859 |
| 25 Mar 2024 |
USD |
95.69 |
95.76 |
94.99 |
95.41 |
95.41 |
-0.19 (-0.20%)
|
29,151 |
| 22 Mar 2024 |
USD |
95.63 |
95.74 |
95.08 |
95.6 |
95.6 |
-0.54 (-0.56%)
|
51,423 |
| 21 Mar 2024 |
USD |
95.78 |
96.14 |
95.61 |
96.14 |
96.14 |
+2.185 (+2.33%)
|
5,849 |
| 20 Mar 2024 |
USD |
93.87 |
94.16 |
93.75 |
93.955 |
93.955 |
+0.48 (+0.51%)
|
7,717 |
| 19 Mar 2024 |
USD |
93.01 |
93.6 |
92.46 |
93.475 |
93.475 |
-0.25 (-0.27%)
|
9,661 |
| 18 Mar 2024 |
USD |
92.87 |
94.47 |
92.87 |
93.725 |
93.725 |
+0.905 (+0.98%)
|
226,672 |
| 15 Mar 2024 |
USD |
93.76 |
94.66 |
92.73 |
92.82 |
92.82 |
-1.46 (-1.55%)
|
11,313 |
| 14 Mar 2024 |
USD |
94.94 |
95.04 |
94 |
94.28 |
94.28 |
+0.14 (+0.15%)
|
667,190 |
| 13 Mar 2024 |
USD |
95.83 |
95.88 |
94.14 |
94.14 |
94.14 |
-0.645 (-0.68%)
|
21,773 |
| 12 Mar 2024 |
USD |
94.1 |
95.12 |
93.81 |
94.785 |
94.785 |
+1.445 (+1.55%)
|
4,655 |
| 11 Mar 2024 |
USD |
93.16 |
93.77 |
92.57 |
93.34 |
93.34 |
-1.245 (-1.32%)
|
42,080 |
| 8 Mar 2024 |
USD |
96.01 |
96.55 |
94.585 |
94.585 |
94.585 |
-0.465 (-0.49%)
|
60,245 |
| 7 Mar 2024 |
USD |
93.05 |
95.05 |
93.05 |
95.05 |
95.05 |
+1.38 (+1.47%)
|
7,863 |
| 6 Mar 2024 |
USD |
93.07 |
93.87 |
93.02 |
93.67 |
93.67 |
+1.13 (+1.22%)
|
25,606 |
| 5 Mar 2024 |
USD |
94.33 |
94.34 |
92.17 |
92.54 |
92.54 |
-2.23 (-2.35%)
|
11,522 |
| 4 Mar 2024 |
USD |
94.64 |
94.96 |
94.42 |
94.77 |
94.77 |
+1.1 (+1.17%)
|
9,650 |
| 1 Mar 2024 |
USD |
93.32 |
93.85 |
92.54 |
93.67 |
93.67 |
+1.66 (+1.80%)
|
15,201 |
| 29 Feb 2024 |
USD |
91.32 |
92.45 |
91.26 |
92.01 |
92.01 |
+0.01 (+0.01%)
|
14,081 |
| 28 Feb 2024 |
USD |
92.12 |
92.13 |
91.44 |
92 |
92 |
+0.005 (+0.01%)
|
9,329 |
| 27 Feb 2024 |
USD |
92.3 |
92.43 |
91.64 |
91.995 |
91.995 |
-0.485 (-0.52%)
|
12,869 |
| 26 Feb 2024 |
USD |
91.98 |
92.61 |
91.96 |
92.48 |
92.48 |
+0.21 (+0.23%)
|
3,963 |
| 23 Feb 2024 |
USD |
92.73 |
93.4 |
91.8 |
92.27 |
92.27 |
+0.405 (+0.44%)
|
50,330 |
| 22 Feb 2024 |
USD |
90.97 |
92.03 |
90.97 |
91.865 |
91.865 |
+3.685 (+4.18%)
|
28,409 |
| 21 Feb 2024 |
USD |
88.51 |
88.74 |
87.89 |
88.18 |
88.18 |
-0.58 (-0.65%)
|
9,893 |
| 20 Feb 2024 |
USD |
90.65 |
90.65 |
88.47 |
88.76 |
88.76 |
-2.11 (-2.32%)
|
95,551 |
