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 Sep 2022 |
USD |
54.55 |
54.69 |
54.23 |
54.69 |
54.69 |
+0.125 (+0.23%)
|
6,774 |
| 23 Sep 2022 |
USD |
55 |
55 |
54.51 |
54.565 |
54.565 |
-0.685 (-1.24%)
|
988 |
| 22 Sep 2022 |
USD |
55.77 |
55.77 |
55.25 |
55.25 |
55.25 |
-2 (-3.49%)
|
325 |
| 21 Sep 2022 |
USD |
57.25 |
57.25 |
57.25 |
57.25 |
57.25 |
+0.18 (+0.32%)
|
137 |
| 20 Sep 2022 |
USD |
56.94 |
57.33 |
56.8 |
57.07 |
57.07 |
+0.85 (+1.51%)
|
564 |
| 16 Sep 2022 |
USD |
56.75 |
56.75 |
56 |
56.22 |
56.22 |
-1.16 (-2.02%)
|
1,663 |
| 15 Sep 2022 |
USD |
58.18 |
58.32 |
57.38 |
57.38 |
57.38 |
-1.125 (-1.92%)
|
1,060 |
| 14 Sep 2022 |
USD |
58.47 |
58.7 |
58.23 |
58.505 |
58.505 |
-0.535 (-0.91%)
|
3,410 |
| 13 Sep 2022 |
USD |
59.53 |
61.79 |
59.04 |
59.04 |
59.04 |
-2.305 (-3.76%)
|
1,599 |
| 12 Sep 2022 |
USD |
61.345 |
61.345 |
61.345 |
61.345 |
61.345 |
+1 (+1.66%)
|
0 |
| 9 Sep 2022 |
USD |
59.84 |
60.345 |
59.66 |
60.345 |
60.345 |
+0.93 (+1.57%)
|
16,148 |
| 8 Sep 2022 |
USD |
58.95 |
59.415 |
58.38 |
59.415 |
59.415 |
+1.08 (+1.85%)
|
7,329 |
| 7 Sep 2022 |
USD |
58.27 |
58.335 |
57.9 |
58.335 |
58.335 |
-0.015 (-0.03%)
|
22,781 |
| 6 Sep 2022 |
USD |
59.01 |
59.01 |
58.08 |
58.35 |
58.35 |
-0.16 (-0.27%)
|
2,492 |
| 5 Sep 2022 |
USD |
58.35 |
58.61 |
58.35 |
58.51 |
58.51 |
-1.42 (-2.37%)
|
2,081 |
| 2 Sep 2022 |
USD |
59.09 |
59.94 |
59.09 |
59.93 |
59.93 |
+1.91 (+3.29%)
|
4,368 |
| 1 Sep 2022 |
USD |
59.11 |
59.11 |
58.02 |
58.02 |
58.02 |
-1.915 (-3.20%)
|
3,213 |
| 31 Aug 2022 |
USD |
60.21 |
60.75 |
59.8 |
59.935 |
59.935 |
-0.115 (-0.19%)
|
109,446 |
| 30 Aug 2022 |
USD |
61.53 |
61.53 |
60.05 |
60.05 |
60.05 |
-2.69 (-4.29%)
|
530,236 |
| 26 Aug 2022 |
USD |
64.07 |
64.2 |
62.6 |
62.74 |
62.74 |
-0.93 (-1.46%)
|
4,092 |
| 25 Aug 2022 |
USD |
63.65 |
63.91 |
63.59 |
63.67 |
63.67 |
+0.25 (+0.39%)
|
1,020 |
| 24 Aug 2022 |
USD |
63.11 |
63.42 |
63.04 |
63.42 |
63.42 |
+0.125 (+0.20%)
|
2,276 |
| 23 Aug 2022 |
USD |
63.43 |
63.43 |
63.26 |
63.295 |
63.295 |
-0.375 (-0.59%)
|
2,510 |
| 22 Aug 2022 |
USD |
64.14 |
64.14 |
63.67 |
63.67 |
63.67 |
-1.495 (-2.29%)
|
431 |
| 19 Aug 2022 |
USD |
65.15 |
65.165 |
65.15 |
65.165 |
65.165 |
-1.285 (-1.93%)
|
3,000 |
| 18 Aug 2022 |
USD |
66.18 |
66.45 |
65.98 |
66.45 |
66.45 |
+0.65 (+0.99%)
|
11,522 |
| 17 Aug 2022 |
USD |
66.01 |
66.01 |
65.71 |
65.8 |
65.8 |
-0.72 (-1.08%)
|
28,491 |
| 16 Aug 2022 |
USD |
66.65 |
66.65 |
66.21 |
66.52 |
66.52 |
+0.15 (+0.23%)
|
2,236 |
| 15 Aug 2022 |
USD |
66.3683 |
66.37 |
66.3683 |
66.37 |
66.37 |
+0.45 (+0.68%)
|
26,090 |
| 12 Aug 2022 |
USD |
65.65 |
65.92 |
65.65 |
65.92 |
65.92 |
+0.385 (+0.59%)
|
54,909 |
