Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Apr 2023 |
USD |
64.41 |
64.7 |
64.41 |
64.7 |
64.7 |
+0.325 (+0.50%)
|
67 |
| 26 Apr 2023 |
USD |
63.98 |
64.375 |
63.94 |
64.375 |
64.375 |
+0.525 (+0.82%)
|
86 |
| 25 Apr 2023 |
USD |
63.79 |
64.33 |
63.79 |
63.85 |
63.85 |
-0.35 (-0.55%)
|
93 |
| 24 Apr 2023 |
USD |
64.56 |
64.62 |
64.2 |
64.2 |
64.2 |
-0.38 (-0.59%)
|
16,149 |
| 21 Apr 2023 |
USD |
64.53 |
64.58 |
64.53 |
64.58 |
64.58 |
-0.5 (-0.77%)
|
11,611 |
| 20 Apr 2023 |
USD |
65.11 |
65.11 |
65.08 |
65.08 |
65.08 |
-0.105 (-0.16%)
|
137 |
| 19 Apr 2023 |
USD |
65.03 |
65.185 |
65.03 |
65.185 |
65.185 |
-0.225 (-0.34%)
|
3,225 |
| 18 Apr 2023 |
USD |
65.69 |
65.7783 |
65.41 |
65.41 |
65.41 |
+0.465 (+0.72%)
|
9,697,569 |
| 17 Apr 2023 |
USD |
65.19 |
65.31 |
64.945 |
64.945 |
64.945 |
+0.06 (+0.09%)
|
1,140 |
| 14 Apr 2023 |
USD |
65.16 |
65.19 |
64.885 |
64.885 |
64.885 |
+0.07 (+0.11%)
|
1,932 |
| 13 Apr 2023 |
USD |
64.29 |
64.815 |
64.29 |
64.815 |
64.815 |
+0.435 (+0.68%)
|
2,955 |
| 12 Apr 2023 |
USD |
64.53 |
64.53 |
64.38 |
64.38 |
64.38 |
+0.03 (+0.05%)
|
105 |
| 11 Apr 2023 |
USD |
64.81 |
64.81 |
64.35 |
64.35 |
64.35 |
-0.195 (-0.30%)
|
568 |
| 6 Apr 2023 |
USD |
64.48 |
64.545 |
64 |
64.545 |
64.545 |
+0.205 (+0.32%)
|
1,413 |
| 5 Apr 2023 |
USD |
65.34 |
65.34 |
64.34 |
64.34 |
64.34 |
-1.29 (-1.97%)
|
1,329 |
| 4 Apr 2023 |
USD |
65.75 |
65.75 |
65.63 |
65.63 |
65.63 |
+0.31 (+0.47%)
|
175 |
| 3 Apr 2023 |
USD |
65.58 |
65.5952 |
65.32 |
65.32 |
65.32 |
+0.17 (+0.26%)
|
4,034 |
| 31 Mar 2023 |
USD |
65.17 |
65.17 |
64.8149 |
65.15 |
65.15 |
+0.37 (+0.57%)
|
8,374 |
| 30 Mar 2023 |
USD |
64.78 |
64.78 |
64.78 |
64.78 |
64.78 |
+1.045 (+1.64%)
|
0 |
| 29 Mar 2023 |
USD |
63.49 |
63.86 |
63.49 |
63.735 |
63.735 |
+1.105 (+1.76%)
|
1,568 |
| 28 Mar 2023 |
USD |
63.06 |
63.06 |
62.63 |
62.63 |
62.63 |
-0.725 (-1.14%)
|
280 |
| 27 Mar 2023 |
USD |
63.64 |
63.64 |
63.355 |
63.355 |
63.355 |
+0.38 (+0.60%)
|
805 |
| 24 Mar 2023 |
USD |
63.12 |
63.12 |
62.975 |
62.975 |
62.975 |
-1.115 (-1.74%)
|
66 |
| 23 Mar 2023 |
USD |
63.33 |
64.15 |
63.33 |
64.09 |
64.09 |
+0.645 (+1.02%)
|
3,026 |
| 22 Mar 2023 |
USD |
63.07 |
63.445 |
63.06 |
63.445 |
63.445 |
+0.69 (+1.10%)
|
122 |
| 21 Mar 2023 |
USD |
62.755 |
62.755 |
62.755 |
62.755 |
62.755 |
+0.55 (+0.88%)
|
0 |
| 20 Mar 2023 |
USD |
62.27 |
62.27 |
62.18 |
62.205 |
62.205 |
-0.195 (-0.31%)
|
402 |
| 17 Mar 2023 |
USD |
62.57 |
62.57 |
62.4 |
62.4 |
62.4 |
+0.31 (+0.50%)
|
135 |
| 16 Mar 2023 |
USD |
60.78 |
62.09 |
60.78 |
62.09 |
62.09 |
+2.055 (+3.42%)
|
38 |
| 15 Mar 2023 |
USD |
60.23 |
60.23 |
59.84 |
60.035 |
60.035 |
-0.825 (-1.36%)
|
309 |
