Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jun 2024 |
USD |
107.22 |
107.41 |
106.37 |
106.37 |
106.37 |
+0.02 (+0.02%)
|
173,302 |
| 25 Jun 2024 |
USD |
104.46 |
106.35 |
104.46 |
106.35 |
106.35 |
+0.42 (+0.40%)
|
15,256 |
| 24 Jun 2024 |
USD |
106.97 |
107.21 |
105.45 |
105.93 |
105.93 |
-1.43 (-1.33%)
|
7,271 |
| 21 Jun 2024 |
USD |
108.11 |
108.11 |
106.43 |
107.36 |
107.36 |
-2.11 (-1.93%)
|
15,202 |
| 20 Jun 2024 |
USD |
110.59 |
110.97 |
108.94 |
109.47 |
109.47 |
-0.66 (-0.60%)
|
14,765 |
| 19 Jun 2024 |
USD |
110.02 |
110.31 |
109.83 |
110.13 |
110.13 |
+1.22 (+1.12%)
|
4,464 |
| 18 Jun 2024 |
USD |
109.1 |
109.26 |
108.79 |
108.91 |
108.91 |
+1.02 (+0.95%)
|
13,919 |
| 17 Jun 2024 |
USD |
107.82 |
108.12 |
107.34 |
107.89 |
107.89 |
+0.84 (+0.78%)
|
12,161 |
| 14 Jun 2024 |
USD |
107.28 |
107.59 |
106.58 |
107.05 |
107.05 |
+0.31 (+0.29%)
|
114,421 |
| 13 Jun 2024 |
USD |
106.09 |
107.27 |
106.09 |
106.74 |
106.74 |
+0.89 (+0.84%)
|
10,122 |
| 12 Jun 2024 |
USD |
103.12 |
105.99 |
103.08 |
105.85 |
105.85 |
+3.53 (+3.45%)
|
11,151 |
| 11 Jun 2024 |
USD |
101.37 |
102.41 |
101.16 |
102.32 |
102.32 |
+0.42 (+0.41%)
|
32,596 |
| 10 Jun 2024 |
USD |
101.5 |
101.9 |
100.74 |
101.9 |
101.9 |
+0.9 (+0.89%)
|
418,812 |
| 7 Jun 2024 |
USD |
101.36 |
101.36 |
100.63 |
101 |
101 |
-0.03 (-0.03%)
|
186,787 |
| 6 Jun 2024 |
USD |
101.69 |
102.04 |
100.76 |
101.03 |
101.03 |
+0.435 (+0.43%)
|
10,777 |
| 5 Jun 2024 |
USD |
98.87 |
100.595 |
98.87 |
100.595 |
100.595 |
+2.565 (+2.62%)
|
3,780 |
| 4 Jun 2024 |
USD |
98.38 |
98.44 |
97.79 |
98.03 |
98.03 |
+0.03 (+0.03%)
|
10,747 |
| 3 Jun 2024 |
USD |
98.29 |
98.73 |
97.71 |
98 |
98 |
+1.94 (+2.02%)
|
7,735 |
| 31 May 2024 |
USD |
97.5 |
98.28 |
96.06 |
96.06 |
96.06 |
-2.72 (-2.75%)
|
30,101 |
| 30 May 2024 |
USD |
99.09 |
99.65 |
98.47 |
98.78 |
98.78 |
-1.53 (-1.53%)
|
9,438 |
| 29 May 2024 |
USD |
100.83 |
100.83 |
99.71 |
100.31 |
100.31 |
-0.35 (-0.35%)
|
11,226 |
| 28 May 2024 |
USD |
100.22 |
100.66 |
99.86 |
100.66 |
100.66 |
+1.4 (+1.41%)
|
11,787 |
| 24 May 2024 |
USD |
98.18 |
99.26 |
98.17 |
99.26 |
99.26 |
-0.155 (-0.16%)
|
20,752 |
| 23 May 2024 |
USD |
99.93 |
100.01 |
99 |
99.415 |
99.415 |
+1.355 (+1.38%)
|
8,491 |
| 22 May 2024 |
USD |
97.8 |
98.09 |
97.6 |
98.06 |
98.06 |
+0.36 (+0.37%)
|
9,298 |
| 21 May 2024 |
USD |
97.38 |
97.72 |
97.04 |
97.7 |
97.7 |
+0.32 (+0.33%)
|
10,198 |
| 20 May 2024 |
USD |
96.39 |
97.41 |
96.39 |
97.38 |
97.38 |
+0.91 (+0.94%)
|
8,567 |
| 17 May 2024 |
USD |
96.95 |
96.96 |
96.46 |
96.47 |
96.47 |
-0.95 (-0.98%)
|
4,888 |
| 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 |
