Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Jun 2023 |
USD |
74.18 |
74.45 |
74.12 |
74.39 |
74.39 |
+1.29 (+1.76%)
|
66,739 |
| 12 Jun 2023 |
USD |
73.02 |
73.1 |
72.8945 |
73.1 |
73.1 |
+0.71 (+0.98%)
|
18,569 |
| 9 Jun 2023 |
USD |
73.1 |
73.1 |
72.39 |
72.39 |
72.39 |
+0.485 (+0.67%)
|
7,412 |
| 8 Jun 2023 |
USD |
70.94 |
71.905 |
70.81 |
71.905 |
71.905 |
-0.075 (-0.10%)
|
2,793 |
| 7 Jun 2023 |
USD |
72.19 |
72.19 |
71.98 |
71.98 |
71.98 |
-0.28 (-0.39%)
|
4,850 |
| 6 Jun 2023 |
USD |
72.26 |
72.26 |
72.26 |
72.26 |
72.26 |
-0.755 (-1.03%)
|
3 |
| 5 Jun 2023 |
USD |
72.68 |
73.015 |
72.68 |
73.015 |
73.015 |
+0.14 (+0.19%)
|
2,831 |
| 2 Jun 2023 |
USD |
72.79 |
72.875 |
72.79 |
72.875 |
72.875 |
+0.955 (+1.33%)
|
120 |
| 1 Jun 2023 |
USD |
71.11 |
71.92 |
71.11 |
71.92 |
71.92 |
+0.48 (+0.67%)
|
74 |
| 31 May 2023 |
USD |
71.76 |
71.94 |
71.44 |
71.44 |
71.44 |
-1.055 (-1.46%)
|
19,307 |
| 30 May 2023 |
USD |
72.71 |
72.71 |
72.16 |
72.495 |
72.495 |
+1.17 (+1.64%)
|
1,874 |
| 26 May 2023 |
USD |
70.14 |
71.325 |
70 |
71.325 |
71.325 |
+1.725 (+2.48%)
|
2,897 |
| 25 May 2023 |
USD |
68.57 |
69.62 |
68.57 |
69.6 |
69.6 |
+2.36 (+3.51%)
|
4,877 |
| 24 May 2023 |
USD |
67.64 |
67.8 |
67.24 |
67.24 |
67.24 |
-1.29 (-1.88%)
|
129 |
| 23 May 2023 |
USD |
68.8 |
68.8 |
68.53 |
68.53 |
68.53 |
-0.445 (-0.65%)
|
2,313 |
| 22 May 2023 |
USD |
68.58 |
68.975 |
68.53 |
68.975 |
68.975 |
+0.31 (+0.45%)
|
1,352 |
| 19 May 2023 |
USD |
68.98 |
69.06 |
68.665 |
68.665 |
68.665 |
+0.035 (+0.05%)
|
598 |
| 18 May 2023 |
USD |
67.67 |
68.63 |
67.67 |
68.63 |
68.63 |
+1.685 (+2.52%)
|
205 |
| 17 May 2023 |
USD |
66.99 |
66.99 |
66.63 |
66.945 |
66.945 |
+0.045 (+0.07%)
|
1,060 |
| 16 May 2023 |
USD |
66.9 |
66.9 |
66.9 |
66.9 |
66.9 |
+0.53 (+0.80%)
|
68 |
| 15 May 2023 |
USD |
66.3 |
66.37 |
66.16 |
66.37 |
66.37 |
+0.425 (+0.64%)
|
3,587 |
| 12 May 2023 |
USD |
66.39 |
66.5 |
65.945 |
65.945 |
65.945 |
-0.245 (-0.37%)
|
6,154 |
| 11 May 2023 |
USD |
66.76 |
66.77 |
66.11 |
66.19 |
66.19 |
-0.23 (-0.35%)
|
2,261 |
| 10 May 2023 |
USD |
65.49 |
66.42 |
65.49 |
66.42 |
66.42 |
+0.5 (+0.76%)
|
15,793 |
| 9 May 2023 |
USD |
65.95 |
66.02 |
65.92 |
65.92 |
65.92 |
-0.165 (-0.25%)
|
62 |
| 5 May 2023 |
USD |
65.52 |
66.085 |
65.52 |
66.085 |
66.085 |
+1.47 (+2.28%)
|
100 |
| 4 May 2023 |
USD |
64.82 |
64.9 |
64.37 |
64.615 |
64.615 |
-0.575 (-0.88%)
|
610,868 |
| 3 May 2023 |
USD |
65.19 |
65.19 |
65.19 |
65.19 |
65.19 |
+0.135 (+0.21%)
|
0 |
| 2 May 2023 |
USD |
65.99 |
65.99 |
65.055 |
65.055 |
65.055 |
-0.31 (-0.47%)
|
1,112 |
| 28 Apr 2023 |
USD |
65.03 |
65.365 |
65.03 |
65.365 |
65.365 |
+0.665 (+1.03%)
|
313 |
