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 |
| 11 Aug 2022 |
USD |
65.58 |
65.58 |
65.535 |
65.535 |
65.535 |
+0.375 (+0.58%)
|
3 |
| 10 Aug 2022 |
USD |
63.31 |
65.16 |
63.31 |
65.16 |
65.16 |
+1.37 (+2.15%)
|
1,582 |
| 9 Aug 2022 |
USD |
64.42 |
64.42 |
63.79 |
63.79 |
63.79 |
-0.955 (-1.48%)
|
500 |
| 8 Aug 2022 |
USD |
65 |
65.37 |
64.745 |
64.745 |
64.745 |
+0.665 (+1.04%)
|
1,383 |
| 5 Aug 2022 |
USD |
65.02 |
65.02 |
64.08 |
64.08 |
64.08 |
-0.395 (-0.61%)
|
2,236 |
| 4 Aug 2022 |
USD |
64.61 |
64.61 |
64.33 |
64.475 |
64.475 |
+0.26 (+0.40%)
|
8,833 |
| 3 Aug 2022 |
USD |
64.23 |
64.23 |
63.84 |
64.215 |
64.215 |
+1.12 (+1.78%)
|
8,618 |
| 2 Aug 2022 |
USD |
63.095 |
63.095 |
63.095 |
63.095 |
63.095 |
-0.8 (-1.25%)
|
0 |
| 1 Aug 2022 |
USD |
62.87 |
63.895 |
62.87 |
63.895 |
63.895 |
+1.255 (+2.00%)
|
177 |
| 29 Jul 2022 |
USD |
62.8 |
63.14 |
62.64 |
62.64 |
62.64 |
+0.49 (+0.79%)
|
928 |
| 28 Jul 2022 |
USD |
61.18 |
62.2 |
61.02 |
62.15 |
62.15 |
+1.525 (+2.52%)
|
5,949 |
| 27 Jul 2022 |
USD |
60.08 |
60.87 |
60.08 |
60.625 |
60.625 |
+1.445 (+2.44%)
|
1,523 |
| 26 Jul 2022 |
USD |
59.18 |
59.18 |
59.18 |
59.18 |
59.18 |
-1.04 (-1.73%)
|
0 |
| 25 Jul 2022 |
USD |
59.77 |
60.22 |
59.77 |
60.22 |
60.22 |
-0.57 (-0.94%)
|
2,233 |
| 22 Jul 2022 |
USD |
60.99 |
61 |
60.79 |
60.79 |
60.79 |
+0.085 (+0.14%)
|
13,649 |
| 21 Jul 2022 |
USD |
60.57 |
60.85 |
60.57 |
60.705 |
60.705 |
+0.075 (+0.12%)
|
82 |
| 20 Jul 2022 |
USD |
59.97 |
60.63 |
59.97 |
60.63 |
60.63 |
+1.6 (+2.71%)
|
240 |
| 19 Jul 2022 |
USD |
58.1 |
59.03 |
58.1 |
59.03 |
59.03 |
+0.15 (+0.25%)
|
3,412 |
| 18 Jul 2022 |
USD |
59.06 |
59.06 |
58.88 |
58.88 |
58.88 |
+0.725 (+1.25%)
|
5,647 |
| 15 Jul 2022 |
USD |
57.5 |
58.19 |
57.16 |
58.155 |
58.155 |
+1.755 (+3.11%)
|
3,427 |
| 14 Jul 2022 |
USD |
56.39 |
56.4 |
55.9 |
56.4 |
56.4 |
-0.36 (-0.63%)
|
38,446 |
| 13 Jul 2022 |
USD |
57.29 |
57.82 |
55.76 |
56.76 |
56.76 |
-1.045 (-1.81%)
|
34,933 |
| 12 Jul 2022 |
USD |
57.49 |
58.35 |
57.22 |
57.805 |
57.805 |
-0.15 (-0.26%)
|
14,282 |
| 11 Jul 2022 |
USD |
58 |
58.21 |
57.48 |
57.955 |
57.955 |
-0.88 (-1.50%)
|
5,151 |
| 8 Jul 2022 |
USD |
58.47 |
58.835 |
58.47 |
58.835 |
58.835 |
+0.63 (+1.08%)
|
43 |
| 7 Jul 2022 |
USD |
57.64 |
58.34 |
57.64 |
58.205 |
58.205 |
+1.305 (+2.29%)
|
2,068 |
| 6 Jul 2022 |
USD |
57.1 |
57.4 |
56.9 |
56.9 |
56.9 |
+1.325 (+2.38%)
|
631 |
| 5 Jul 2022 |
USD |
55.42 |
55.76 |
55.2 |
55.575 |
55.575 |
-0.26 (-0.47%)
|
4,153 |
| 4 Jul 2022 |
USD |
55.835 |
55.835 |
55.835 |
55.835 |
55.835 |
+0.125 (+0.22%)
|
0 |
| 1 Jul 2022 |
USD |
55.63 |
55.71 |
55.54 |
55.71 |
55.71 |
-0.415 (-0.74%)
|
307 |
