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 |
| 6 Jan 2022 |
USD |
75.36 |
76.01 |
75.09 |
75.77 |
75.77 |
-1.98 (-2.55%)
|
7,632 |
| 5 Jan 2022 |
USD |
78.11 |
78.11 |
77.6 |
77.75 |
77.75 |
-0.17 (-0.22%)
|
1,437 |
| 4 Jan 2022 |
USD |
79.4 |
79.4 |
77.83 |
77.92 |
77.92 |
-1.095 (-1.39%)
|
2,589 |
| 31 Dec 2021 |
USD |
79.015 |
79.015 |
79.015 |
79.015 |
79.015 |
-0.885 (-1.11%)
|
0 |
| 30 Dec 2021 |
USD |
79.63 |
79.9 |
79.63 |
79.9 |
79.9 |
+0.495 (+0.62%)
|
3,571 |
| 29 Dec 2021 |
USD |
79.78 |
79.78 |
79.405 |
79.405 |
79.405 |
+0.985 (+1.26%)
|
522 |
| 24 Dec 2021 |
USD |
78.27 |
78.42 |
78.27 |
78.42 |
78.42 |
-0.03 (-0.04%)
|
17 |
| 23 Dec 2021 |
USD |
78.49 |
78.49 |
78.45 |
78.45 |
78.45 |
+0.88 (+1.13%)
|
1,530 |
| 22 Dec 2021 |
USD |
76.78 |
77.68 |
76.78 |
77.57 |
77.57 |
+1.85 (+2.44%)
|
1,471 |
| 21 Dec 2021 |
USD |
75.84 |
76.01 |
75.42 |
75.72 |
75.72 |
+1.06 (+1.42%)
|
1,875 |
| 20 Dec 2021 |
USD |
74.71 |
75.2 |
74.56 |
74.66 |
74.66 |
-1.85 (-2.42%)
|
2,668 |
| 17 Dec 2021 |
USD |
76.31 |
76.51 |
75.21 |
76.51 |
76.51 |
-0.64 (-0.83%)
|
312 |
| 16 Dec 2021 |
USD |
79.15 |
79.24 |
77.1 |
77.15 |
77.15 |
+0.88 (+1.15%)
|
4,242 |
| 15 Dec 2021 |
USD |
76.51 |
76.51 |
76.24 |
76.27 |
76.27 |
+0.08 (+0.11%)
|
2,806 |
| 14 Dec 2021 |
USD |
77.84 |
77.84 |
75.92 |
76.19 |
76.19 |
-2.155 (-2.75%)
|
7,273 |
| 13 Dec 2021 |
USD |
79.18 |
79.4 |
78.345 |
78.345 |
78.345 |
+0.135 (+0.17%)
|
6,056 |
| 10 Dec 2021 |
USD |
78.16 |
78.59 |
78.16 |
78.21 |
78.21 |
-0.265 (-0.34%)
|
4,120 |
| 9 Dec 2021 |
USD |
78.34 |
78.76 |
78.15 |
78.475 |
78.475 |
+0.125 (+0.16%)
|
5,351 |
| 8 Dec 2021 |
USD |
78.38 |
78.38 |
78.07 |
78.35 |
78.35 |
+0.44 (+0.56%)
|
1,551 |
| 7 Dec 2021 |
USD |
78.01 |
78.12 |
76.38 |
77.91 |
77.91 |
+3.215 (+4.30%)
|
3,944 |
| 6 Dec 2021 |
USD |
74.59 |
74.91 |
74.19 |
74.695 |
74.695 |
+0.06 (+0.08%)
|
16,961 |
| 3 Dec 2021 |
USD |
75.94 |
76.0866 |
74.41 |
74.635 |
74.635 |
-1.135 (-1.50%)
|
6,341 |
| 2 Dec 2021 |
USD |
74.97 |
75.83 |
74.95 |
75.77 |
75.77 |
-2.09 (-2.68%)
|
2,122 |
| 1 Dec 2021 |
USD |
77.59 |
77.91 |
77.59 |
77.86 |
77.86 |
+1.41 (+1.84%)
|
126 |
| 30 Nov 2021 |
USD |
77.22 |
77.25 |
76.43 |
76.45 |
76.45 |
-0.375 (-0.49%)
|
13,626 |
| 29 Nov 2021 |
USD |
75.58 |
76.88 |
75.58 |
76.825 |
76.825 |
+1.035 (+1.37%)
|
1,098 |
| 26 Nov 2021 |
USD |
76.38 |
76.81 |
75.79 |
75.79 |
75.79 |
-1.89 (-2.43%)
|
725 |
| 25 Nov 2021 |
USD |
77.75 |
77.78 |
77.68 |
77.68 |
77.68 |
+0.685 (+0.89%)
|
1,820 |
| 24 Nov 2021 |
USD |
76.67 |
76.995 |
76.11 |
76.995 |
76.995 |
+0.645 (+0.84%)
|
9,087 |
| 23 Nov 2021 |
USD |
76.92 |
76.92 |
75.82 |
76.35 |
76.35 |
-2.11 (-2.69%)
|
1,646 |
