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 |
| 30 Jun 2022 |
USD |
55.95 |
56.125 |
55.15 |
56.125 |
56.125 |
-0.625 (-1.10%)
|
2,428 |
| 29 Jun 2022 |
USD |
56.42 |
57.03 |
56.42 |
56.75 |
56.75 |
-0.79 (-1.37%)
|
128 |
| 28 Jun 2022 |
USD |
58.49 |
58.68 |
57.53 |
57.54 |
57.54 |
-1.45 (-2.46%)
|
2,533 |
| 27 Jun 2022 |
USD |
58.98 |
58.99 |
58.9 |
58.99 |
58.99 |
+0.775 (+1.33%)
|
77 |
| 24 Jun 2022 |
USD |
57.31 |
58.215 |
57.31 |
58.215 |
58.215 |
+1.565 (+2.76%)
|
100 |
| 23 Jun 2022 |
USD |
56.07 |
56.65 |
56.07 |
56.65 |
56.65 |
+0.245 (+0.43%)
|
121 |
| 22 Jun 2022 |
USD |
55.05 |
56.405 |
55.05 |
56.405 |
56.405 |
+0.055 (+0.10%)
|
4 |
| 21 Jun 2022 |
USD |
55.9 |
56.46 |
55.9 |
56.35 |
56.35 |
+1.135 (+2.06%)
|
2,702 |
| 20 Jun 2022 |
USD |
55.07 |
55.215 |
55.07 |
55.215 |
55.215 |
+0.5 (+0.91%)
|
31 |
| 17 Jun 2022 |
USD |
54 |
54.715 |
54 |
54.715 |
54.715 |
+0.36 (+0.66%)
|
20 |
| 16 Jun 2022 |
USD |
56.16 |
56.17 |
54 |
54.355 |
54.355 |
-1.615 (-2.89%)
|
349 |
| 15 Jun 2022 |
USD |
55.88 |
55.97 |
55.88 |
55.97 |
55.97 |
+0.87 (+1.58%)
|
1,435 |
| 14 Jun 2022 |
USD |
55.79 |
55.8 |
55 |
55.1 |
55.1 |
-0.495 (-0.89%)
|
166 |
| 13 Jun 2022 |
USD |
56.7 |
56.7 |
55.595 |
55.595 |
55.595 |
-2.115 (-3.66%)
|
2,295 |
| 10 Jun 2022 |
USD |
60.09 |
60.09 |
57.69 |
57.71 |
57.71 |
-3.73 (-6.07%)
|
3,159 |
| 9 Jun 2022 |
USD |
61.44 |
61.44 |
61.44 |
61.44 |
61.44 |
-0.95 (-1.52%)
|
463 |
| 8 Jun 2022 |
USD |
62.45 |
62.45 |
62.39 |
62.39 |
62.39 |
+0.57 (+0.92%)
|
79 |
| 7 Jun 2022 |
USD |
61.21 |
61.82 |
61.16 |
61.82 |
61.82 |
-0.185 (-0.30%)
|
1,034 |
| 6 Jun 2022 |
USD |
62.56 |
62.59 |
62.005 |
62.005 |
62.005 |
+0.395 (+0.64%)
|
5,120 |
| 1 Jun 2022 |
USD |
61.61 |
61.61 |
61.61 |
61.61 |
61.61 |
+0.05 (+0.08%)
|
0 |
| 31 May 2022 |
USD |
62.34 |
62.34 |
61.54 |
61.56 |
61.56 |
-1.25 (-1.99%)
|
6,192 |
| 30 May 2022 |
USD |
63.1 |
63.1 |
62.81 |
62.81 |
62.81 |
+1.16 (+1.88%)
|
1,416 |
| 27 May 2022 |
USD |
60.38 |
61.65 |
60.38 |
61.65 |
61.65 |
+1.98 (+3.32%)
|
4,056 |
| 26 May 2022 |
USD |
58.64 |
59.8 |
58.07 |
59.67 |
59.67 |
+1.7 (+2.93%)
|
1,952 |
| 25 May 2022 |
USD |
58.34 |
58.34 |
57.97 |
57.97 |
57.97 |
+0.71 (+1.24%)
|
733 |
| 24 May 2022 |
USD |
58.18 |
58.18 |
57.26 |
57.26 |
57.26 |
-1.58 (-2.69%)
|
19 |
| 23 May 2022 |
USD |
58.31 |
58.84 |
57.94 |
58.84 |
58.84 |
+1.62 (+2.83%)
|
3,607 |
| 20 May 2022 |
USD |
58.3 |
58.3 |
57.22 |
57.22 |
57.22 |
-0.68 (-1.17%)
|
839 |
| 19 May 2022 |
USD |
56.99 |
57.9 |
56.99 |
57.9 |
57.9 |
-1.15 (-1.95%)
|
103 |
| 18 May 2022 |
USD |
60.55 |
60.61 |
59.05 |
59.05 |
59.05 |
-1.24 (-2.06%)
|
3,219 |
