Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Feb 2024 |
USD |
90.84 |
90.96 |
90.78 |
90.87 |
90.87 |
-0.66 (-0.72%)
|
12,336 |
| 16 Feb 2024 |
USD |
91.91 |
92.29 |
90.74 |
91.53 |
91.53 |
+0.33 (+0.36%)
|
12,692 |
| 15 Feb 2024 |
USD |
92.1 |
92.13 |
91.16 |
91.2 |
91.2 |
0.0 (0.0%)
|
10,067 |
| 14 Feb 2024 |
USD |
91.36 |
91.73 |
91.06 |
91.2 |
91.2 |
-0.075 (-0.08%)
|
23,366 |
| 13 Feb 2024 |
USD |
92.15 |
92.15 |
90.24 |
91.275 |
91.275 |
-2.015 (-2.16%)
|
13,858 |
| 12 Feb 2024 |
USD |
92.89 |
93.29 |
92.53 |
93.29 |
93.29 |
+0.7 (+0.76%)
|
19,457 |
| 9 Feb 2024 |
USD |
91.51 |
92.68 |
91.51 |
92.59 |
92.59 |
+1.01 (+1.10%)
|
14,575 |
| 8 Feb 2024 |
USD |
91.43 |
91.66 |
91.05 |
91.58 |
91.58 |
+0.88 (+0.97%)
|
31,629 |
| 7 Feb 2024 |
USD |
89.78 |
90.94 |
89.75 |
90.7 |
90.7 |
+0.93 (+1.04%)
|
10,594 |
| 6 Feb 2024 |
USD |
90.96 |
90.96 |
89.62 |
89.77 |
89.77 |
+0.095 (+0.11%)
|
5,691 |
| 5 Feb 2024 |
USD |
89.55 |
90.34 |
89.41 |
89.675 |
89.675 |
+0.255 (+0.29%)
|
33,796 |
| 2 Feb 2024 |
USD |
88.39 |
89.42 |
87.92 |
89.42 |
89.42 |
+1.54 (+1.75%)
|
5,919 |
| 1 Feb 2024 |
USD |
87.97 |
88.2 |
87.78 |
87.88 |
87.88 |
+0.11 (+0.13%)
|
6,935 |
| 31 Jan 2024 |
USD |
88.86 |
89.05 |
87.58 |
87.77 |
87.77 |
-1.89 (-2.11%)
|
26,985 |
| 30 Jan 2024 |
USD |
90 |
90.17 |
89.5 |
89.66 |
89.66 |
+0.53 (+0.59%)
|
5,926 |
| 29 Jan 2024 |
USD |
89.07 |
89.39 |
89.07 |
89.13 |
89.13 |
-0.51 (-0.57%)
|
7,297 |
| 26 Jan 2024 |
USD |
89.03 |
89.83 |
88.94 |
89.64 |
89.64 |
-1.17 (-1.29%)
|
7,481 |
| 25 Jan 2024 |
USD |
90.03 |
90.81 |
89.92 |
90.81 |
90.81 |
+0.62 (+0.69%)
|
25,792 |
| 24 Jan 2024 |
USD |
89.74 |
90.37 |
89.45 |
90.19 |
90.19 |
+1.65 (+1.86%)
|
35,833 |
| 23 Jan 2024 |
USD |
88.87 |
89.18 |
88.53 |
88.54 |
88.54 |
-0.35 (-0.39%)
|
4,851 |
| 22 Jan 2024 |
USD |
88.78 |
89.19 |
88.5 |
88.89 |
88.89 |
+1.765 (+2.03%)
|
13,619 |
| 19 Jan 2024 |
USD |
86.64 |
87.14 |
86.64 |
87.125 |
87.125 |
+1.125 (+1.31%)
|
11,404 |
| 18 Jan 2024 |
USD |
84.66 |
86.01 |
84.56 |
86 |
86 |
+1.845 (+2.19%)
|
41,462 |
| 17 Jan 2024 |
USD |
84.35 |
84.66 |
83.5 |
84.155 |
84.155 |
-0.915 (-1.08%)
|
16,193 |
| 16 Jan 2024 |
USD |
84.06 |
85.09 |
83.88 |
85.07 |
85.07 |
+0.51 (+0.60%)
|
20,606 |
| 15 Jan 2024 |
USD |
84.51 |
84.81 |
84.42 |
84.56 |
84.56 |
+0.05 (+0.06%)
|
12,325 |
| 12 Jan 2024 |
USD |
84.28 |
84.78 |
83.95 |
84.51 |
84.51 |
+1.14 (+1.37%)
|
21,264 |
| 11 Jan 2024 |
USD |
84.47 |
84.62 |
83.37 |
83.37 |
83.37 |
-0.18 (-0.22%)
|
5,111 |
| 10 Jan 2024 |
USD |
83.46 |
83.79 |
83.13 |
83.55 |
83.55 |
+0.6 (+0.72%)
|
15,164 |
| 9 Jan 2024 |
USD |
82.89 |
82.95 |
82.24 |
82.95 |
82.95 |
+0.82 (+1.00%)
|
1,733 |
