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 |
| 17 Feb 2022 |
USD |
71.21 |
71.21 |
70.22 |
70.43 |
70.43 |
-0.465 (-0.66%)
|
4,903 |
| 16 Feb 2022 |
USD |
71.68 |
71.68 |
70.895 |
70.895 |
70.895 |
-0.515 (-0.72%)
|
59 |
| 15 Feb 2022 |
USD |
70.25 |
71.41 |
70.19 |
71.41 |
71.41 |
+1.12 (+1.59%)
|
11,040 |
| 14 Feb 2022 |
USD |
68.95 |
70.3 |
68.95 |
70.29 |
70.29 |
-1.215 (-1.70%)
|
2,018 |
| 11 Feb 2022 |
USD |
72.33 |
72.33 |
71.505 |
71.505 |
71.505 |
-1.735 (-2.37%)
|
54,002 |
| 10 Feb 2022 |
USD |
73.81 |
73.9 |
73.24 |
73.24 |
73.24 |
-0.155 (-0.21%)
|
2,207 |
| 9 Feb 2022 |
USD |
72.62 |
73.46 |
72.62 |
73.395 |
73.395 |
+1.52 (+2.11%)
|
15,873 |
| 8 Feb 2022 |
USD |
70.99 |
71.875 |
70.9849 |
71.875 |
71.875 |
+0.115 (+0.16%)
|
1,603 |
| 7 Feb 2022 |
USD |
71.9 |
72.23 |
71.76 |
71.76 |
71.76 |
+0.765 (+1.08%)
|
3,562 |
| 4 Feb 2022 |
USD |
71.92 |
71.92 |
70.33 |
70.995 |
70.995 |
-1.2 (-1.66%)
|
40,023 |
| 3 Feb 2022 |
USD |
72.52 |
72.68 |
72.195 |
72.195 |
72.195 |
-0.615 (-0.84%)
|
1,527 |
| 2 Feb 2022 |
USD |
73.18 |
73.63 |
72.76 |
72.81 |
72.81 |
+0.185 (+0.25%)
|
10,918 |
| 1 Feb 2022 |
USD |
72.78 |
73.072 |
72.12 |
72.625 |
72.625 |
+0.705 (+0.98%)
|
6,185 |
| 31 Jan 2022 |
USD |
70.44 |
71.96 |
70.44 |
71.92 |
71.92 |
+2.48 (+3.57%)
|
2,112 |
| 28 Jan 2022 |
USD |
67.65 |
69.44 |
67.65 |
69.44 |
69.44 |
+0.535 (+0.78%)
|
13,936 |
| 27 Jan 2022 |
USD |
68.65 |
69.37 |
68.65 |
68.905 |
68.905 |
-0.75 (-1.08%)
|
7,705 |
| 26 Jan 2022 |
USD |
69.31 |
69.655 |
69.23 |
69.655 |
69.655 |
+1.975 (+2.92%)
|
9,588 |
| 25 Jan 2022 |
USD |
68.87 |
68.87 |
67.53 |
67.68 |
67.68 |
+0.65 (+0.97%)
|
2,113 |
| 24 Jan 2022 |
USD |
70.09 |
70.09 |
67.01 |
67.03 |
67.03 |
-4.14 (-5.82%)
|
2,359 |
| 21 Jan 2022 |
USD |
70.67 |
71.17 |
70 |
71.17 |
71.17 |
-1.88 (-2.57%)
|
8,461 |
| 20 Jan 2022 |
USD |
72.65 |
73.09 |
72.45 |
73.05 |
73.05 |
+0.81 (+1.12%)
|
1,739 |
| 19 Jan 2022 |
USD |
72 |
73.79 |
72 |
72.24 |
72.24 |
-1.025 (-1.40%)
|
13,255 |
| 18 Jan 2022 |
USD |
73.4 |
73.65 |
73.13 |
73.265 |
73.265 |
-1.295 (-1.74%)
|
26,529 |
| 17 Jan 2022 |
USD |
74.53 |
74.7 |
74.46 |
74.56 |
74.56 |
+0.34 (+0.46%)
|
715 |
| 14 Jan 2022 |
USD |
74.13 |
74.22 |
73.93 |
74.22 |
74.22 |
-1.54 (-2.03%)
|
4,308 |
| 13 Jan 2022 |
USD |
76.2 |
76.2 |
75.5 |
75.76 |
75.76 |
-0.39 (-0.51%)
|
7,275 |
| 12 Jan 2022 |
USD |
76.03 |
76.7 |
76.03 |
76.15 |
76.15 |
+0.695 (+0.92%)
|
2,574 |
| 11 Jan 2022 |
USD |
75.11 |
75.47 |
74.37 |
75.455 |
75.455 |
+2.285 (+3.12%)
|
5,949 |
| 10 Jan 2022 |
USD |
74.5 |
74.8 |
72.64 |
73.17 |
73.17 |
-1.66 (-2.22%)
|
2,444 |
| 7 Jan 2022 |
USD |
75.32 |
75.71 |
74.83 |
74.83 |
74.83 |
-0.94 (-1.24%)
|
12,591 |
