Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Nov 2022 |
USD |
53.02 |
53.36 |
52.9 |
53.35 |
53.35 |
+0.91 (+1.74%)
|
6,625 |
| 4 Nov 2022 |
USD |
52.57 |
52.57 |
52.4 |
52.44 |
52.44 |
-0.415 (-0.79%)
|
168 |
| 3 Nov 2022 |
USD |
53.72 |
53.78 |
52.855 |
52.855 |
52.855 |
-2.345 (-4.25%)
|
607 |
| 2 Nov 2022 |
USD |
55.59 |
55.59 |
55.2 |
55.2 |
55.2 |
-0.72 (-1.29%)
|
240 |
| 1 Nov 2022 |
USD |
57.17 |
57.26 |
55.92 |
55.92 |
55.92 |
-0.51 (-0.90%)
|
1,120 |
| 31 Oct 2022 |
USD |
56.63 |
56.63 |
56.43 |
56.43 |
56.43 |
-0.335 (-0.59%)
|
1,904 |
| 28 Oct 2022 |
USD |
54.99 |
56.765 |
54.99 |
56.765 |
56.765 |
+1.545 (+2.80%)
|
381 |
| 27 Oct 2022 |
USD |
55.22 |
55.22 |
55.22 |
55.22 |
55.22 |
-1.275 (-2.26%)
|
0 |
| 26 Oct 2022 |
USD |
55.63 |
56.495 |
55.44 |
56.495 |
56.495 |
+0.09 (+0.16%)
|
340 |
| 25 Oct 2022 |
USD |
56.33 |
56.405 |
56.33 |
56.405 |
56.405 |
+1.435 (+2.61%)
|
209 |
| 24 Oct 2022 |
USD |
54.46 |
55.17 |
54.46 |
54.97 |
54.97 |
+1.345 (+2.51%)
|
4,634 |
| 21 Oct 2022 |
USD |
53.45 |
53.98 |
52.8 |
53.625 |
53.625 |
-0.54 (-1.00%)
|
13,221 |
| 20 Oct 2022 |
USD |
53 |
54.165 |
52.89 |
54.165 |
54.165 |
+0.755 (+1.41%)
|
1,183 |
| 19 Oct 2022 |
USD |
53.54 |
53.65 |
52.98 |
53.41 |
53.41 |
+0.27 (+0.51%)
|
4,977 |
| 18 Oct 2022 |
USD |
54.03 |
54.42 |
53.14 |
53.14 |
53.14 |
+0.215 (+0.41%)
|
10,858 |
| 17 Oct 2022 |
USD |
52.07 |
52.925 |
52 |
52.925 |
52.925 |
+0.825 (+1.58%)
|
1,340 |
| 14 Oct 2022 |
USD |
53 |
53.14 |
52.1 |
52.1 |
52.1 |
+0.025 (+0.05%)
|
8,303 |
| 13 Oct 2022 |
USD |
51.88 |
52.075 |
49.89 |
52.075 |
52.075 |
+0.375 (+0.73%)
|
10,644 |
| 12 Oct 2022 |
USD |
51.95 |
52.17 |
51.63 |
51.7 |
51.7 |
-0.165 (-0.32%)
|
4,404 |
| 11 Oct 2022 |
USD |
52.1 |
52.23 |
51.6 |
51.865 |
51.865 |
-0.54 (-1.03%)
|
4,852 |
| 10 Oct 2022 |
USD |
52.9 |
53.26 |
52.405 |
52.405 |
52.405 |
-1.42 (-2.64%)
|
821 |
| 7 Oct 2022 |
USD |
55.35 |
55.41 |
53.825 |
53.825 |
53.825 |
-2.345 (-4.17%)
|
11,257 |
| 6 Oct 2022 |
USD |
56.1 |
56.2 |
55.84 |
56.17 |
56.17 |
+1.035 (+1.88%)
|
2,235 |
| 5 Oct 2022 |
USD |
55.93 |
55.93 |
55.135 |
55.135 |
55.135 |
-0.69 (-1.24%)
|
439 |
| 4 Oct 2022 |
USD |
55.825 |
55.825 |
55.825 |
55.825 |
55.825 |
+2.165 (+4.03%)
|
0 |
| 3 Oct 2022 |
USD |
52.36 |
53.69 |
52.36 |
53.66 |
53.66 |
-0.25 (-0.46%)
|
6,854 |
| 30 Sep 2022 |
USD |
53.62 |
53.9888 |
53.28 |
53.91 |
53.91 |
+0.52 (+0.97%)
|
32,809 |
| 29 Sep 2022 |
USD |
54.18 |
54.5 |
53.39 |
53.39 |
53.39 |
-0.92 (-1.69%)
|
438 |
| 28 Sep 2022 |
USD |
53.77 |
54.31 |
53.3 |
54.31 |
54.31 |
-0.25 (-0.46%)
|
3,605 |
| 27 Sep 2022 |
USD |
54.88 |
55.52 |
54.56 |
54.56 |
54.56 |
-0.13 (-0.24%)
|
9,558 |
