Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Jan 2024 |
USD |
80.59 |
82.28 |
80.48 |
82.13 |
82.13 |
+1.01 (+1.25%)
|
12,308 |
| 5 Jan 2024 |
USD |
80.28 |
81.16 |
80.07 |
81.12 |
81.12 |
+0.09 (+0.11%)
|
4,048 |
| 4 Jan 2024 |
USD |
81.25 |
81.27 |
80.58 |
81.03 |
81.03 |
-0.175 (-0.22%)
|
15,979 |
| 3 Jan 2024 |
USD |
81.78 |
82.01 |
81.05 |
81.205 |
81.205 |
-1.045 (-1.27%)
|
5,939 |
| 2 Jan 2024 |
USD |
84.35 |
84.36 |
81.98 |
82.25 |
82.25 |
-2.37 (-2.80%)
|
6,349 |
| 29 Dec 2023 |
USD |
84.76 |
84.76 |
84.57 |
84.62 |
84.62 |
-0.05 (-0.06%)
|
10,503 |
| 28 Dec 2023 |
USD |
84.74 |
84.9 |
84.53 |
84.67 |
84.67 |
+0.44 (+0.52%)
|
2,207 |
| 27 Dec 2023 |
USD |
84.72 |
84.72 |
84.1 |
84.23 |
84.23 |
+0.15 (+0.18%)
|
792 |
| 22 Dec 2023 |
USD |
83.84 |
84.11 |
83.56 |
84.08 |
84.08 |
+0.28 (+0.33%)
|
491 |
| 21 Dec 2023 |
USD |
83.76 |
84.28 |
83.63 |
83.8 |
83.8 |
-0.745 (-0.88%)
|
10,895 |
| 20 Dec 2023 |
USD |
84.58 |
84.65 |
84.16 |
84.545 |
84.545 |
+0.245 (+0.29%)
|
105,076 |
| 19 Dec 2023 |
USD |
84.17 |
84.38 |
84.17 |
84.3 |
84.3 |
+0.34 (+0.40%)
|
13,456 |
| 18 Dec 2023 |
USD |
84.01 |
84.09 |
83.67 |
83.96 |
83.96 |
-0.39 (-0.46%)
|
6,255 |
| 15 Dec 2023 |
USD |
83.8 |
84.35 |
83.66 |
84.35 |
84.35 |
+0.83 (+0.99%)
|
5,421 |
| 14 Dec 2023 |
USD |
83.95 |
84.09 |
83.52 |
83.52 |
83.52 |
+0.56 (+0.68%)
|
6,029 |
| 13 Dec 2023 |
USD |
82.89 |
83.18 |
82.83 |
82.96 |
82.96 |
+0.62 (+0.75%)
|
15,234 |
| 12 Dec 2023 |
USD |
82.1 |
82.4 |
81.78 |
82.34 |
82.34 |
+0.92 (+1.13%)
|
17,149 |
| 11 Dec 2023 |
USD |
81.54 |
81.82 |
81.3 |
81.42 |
81.42 |
+0.21 (+0.26%)
|
11,753 |
| 8 Dec 2023 |
USD |
80.73 |
81.48 |
80.51 |
81.21 |
81.21 |
+0.62 (+0.77%)
|
4,705 |
| 7 Dec 2023 |
USD |
79.94 |
80.7 |
79.75 |
80.59 |
80.59 |
+0.27 (+0.34%)
|
5,513 |
| 6 Dec 2023 |
USD |
81.05 |
81.28 |
80.32 |
80.32 |
80.32 |
+0.015 (+0.02%)
|
10,154 |
| 5 Dec 2023 |
USD |
79.47 |
80.68 |
79.44 |
80.305 |
80.305 |
+0.805 (+1.01%)
|
46,794 |
| 4 Dec 2023 |
USD |
80.66 |
80.81 |
79.25 |
79.5 |
79.5 |
-1.28 (-1.58%)
|
75,624 |
| 1 Dec 2023 |
USD |
80.73 |
80.9 |
80.38 |
80.78 |
80.78 |
+0.47 (+0.59%)
|
9,607 |
| 30 Nov 2023 |
USD |
81.32 |
81.32 |
80.31 |
80.31 |
80.31 |
-0.7 (-0.86%)
|
14,347 |
| 29 Nov 2023 |
USD |
80.74 |
81.7 |
80.74 |
81.01 |
81.01 |
+0.29 (+0.36%)
|
9,824 |
| 28 Nov 2023 |
USD |
80.32 |
80.76 |
80.25 |
80.72 |
80.72 |
+0.195 (+0.24%)
|
5,826 |
| 27 Nov 2023 |
USD |
80.2 |
80.55 |
80.2 |
80.525 |
80.525 |
+0.125 (+0.16%)
|
9,067 |
| 24 Nov 2023 |
USD |
80.48 |
80.81 |
80.35 |
80.4 |
80.4 |
-0.46 (-0.57%)
|
48,248 |
| 23 Nov 2023 |
USD |
80.89 |
80.96 |
80.81 |
80.86 |
80.86 |
+0.045 (+0.06%)
|
2,204 |
