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 |
| 31 Mar 2022 |
USD |
72.34 |
72.78 |
72.34 |
72.665 |
72.665 |
-0.615 (-0.84%)
|
8,497 |
| 30 Mar 2022 |
USD |
73.51 |
73.7 |
73.28 |
73.28 |
73.28 |
+0.18 (+0.25%)
|
9,220 |
| 29 Mar 2022 |
USD |
72.53 |
73.58 |
72.45 |
73.1 |
73.1 |
+1.605 (+2.24%)
|
874 |
| 28 Mar 2022 |
USD |
71.4 |
71.78 |
71.4 |
71.495 |
71.495 |
+0.57 (+0.80%)
|
742 |
| 25 Mar 2022 |
USD |
71.49 |
71.49 |
70.65 |
70.925 |
70.925 |
+0.305 (+0.43%)
|
8,827 |
| 24 Mar 2022 |
USD |
70.22 |
70.62 |
70.13 |
70.62 |
70.62 |
+0.01 (+0.01%)
|
351 |
| 23 Mar 2022 |
USD |
70.68 |
70.68 |
70.56 |
70.61 |
70.61 |
-0.05 (-0.07%)
|
14,408 |
| 22 Mar 2022 |
USD |
69.52 |
71.08 |
69.52 |
70.66 |
70.66 |
+1.29 (+1.86%)
|
781 |
| 21 Mar 2022 |
USD |
69.99 |
70 |
68.83 |
69.37 |
69.37 |
+0.355 (+0.51%)
|
3,644 |
| 18 Mar 2022 |
USD |
67.69 |
69.09 |
67.69 |
69.015 |
69.015 |
+1.605 (+2.38%)
|
664 |
| 17 Mar 2022 |
USD |
67.55 |
67.55 |
67.04 |
67.41 |
67.41 |
+0.615 (+0.92%)
|
1,341 |
| 16 Mar 2022 |
USD |
66.96 |
66.96 |
66.795 |
66.795 |
66.795 |
+2.005 (+3.09%)
|
139 |
| 15 Mar 2022 |
USD |
63.03 |
64.79 |
63.03 |
64.79 |
64.79 |
+1.12 (+1.76%)
|
1,378 |
| 14 Mar 2022 |
USD |
64.39 |
64.6972 |
63.67 |
63.67 |
63.67 |
-1.575 (-2.41%)
|
1,919 |
| 11 Mar 2022 |
USD |
65.245 |
65.245 |
65.245 |
65.245 |
65.245 |
+0.435 (+0.67%)
|
0 |
| 10 Mar 2022 |
USD |
65.71 |
65.71 |
64.81 |
64.81 |
64.81 |
-1.385 (-2.09%)
|
4,632 |
| 9 Mar 2022 |
USD |
65.97 |
66.36 |
65.89 |
66.195 |
66.195 |
+2.52 (+3.96%)
|
1,330 |
| 8 Mar 2022 |
USD |
64.84 |
64.84 |
63.49 |
63.675 |
63.675 |
-2.34 (-3.54%)
|
19,577 |
| 7 Mar 2022 |
USD |
66.46 |
66.46 |
66.015 |
66.015 |
66.015 |
-0.88 (-1.32%)
|
19 |
| 4 Mar 2022 |
USD |
67.86 |
67.89 |
66.895 |
66.895 |
66.895 |
-1.82 (-2.65%)
|
694 |
| 3 Mar 2022 |
USD |
69.22 |
69.43 |
68.38 |
68.715 |
68.715 |
-0.385 (-0.56%)
|
579 |
| 2 Mar 2022 |
USD |
68.36 |
69.1 |
68.27 |
69.1 |
69.1 |
+0.26 (+0.38%)
|
6,184 |
| 1 Mar 2022 |
USD |
69 |
69.41 |
68.84 |
68.84 |
68.84 |
-0.845 (-1.21%)
|
1,515 |
| 28 Feb 2022 |
USD |
68.91 |
69.685 |
68.86 |
69.685 |
69.685 |
+0.63 (+0.91%)
|
2,717 |
| 25 Feb 2022 |
USD |
68.43 |
69.09 |
68.43 |
69.055 |
69.055 |
+2.935 (+4.44%)
|
159 |
| 24 Feb 2022 |
USD |
65.86 |
66.12 |
65.86 |
66.12 |
66.12 |
-1.185 (-1.76%)
|
4,638 |
| 23 Feb 2022 |
USD |
68 |
68.61 |
67.27 |
67.305 |
67.305 |
-0.71 (-1.04%)
|
404 |
| 22 Feb 2022 |
USD |
68.02 |
68.74 |
67.85 |
68.015 |
68.015 |
+0.78 (+1.16%)
|
4,358 |
| 21 Feb 2022 |
USD |
67.52 |
67.52 |
67.235 |
67.235 |
67.235 |
-1.345 (-1.96%)
|
268 |
| 18 Feb 2022 |
USD |
69.86 |
69.86 |
68.24 |
68.58 |
68.58 |
-1.85 (-2.63%)
|
637 |
