Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Oct 2021 |
USD |
70.05 |
70.18 |
70.02 |
70.06 |
70.06 |
+0.14 (+0.20%)
|
916 |
| 8 Oct 2021 |
USD |
69.78 |
70.03 |
69.78 |
69.92 |
69.92 |
-0.36 (-0.51%)
|
5,340 |
| 7 Oct 2021 |
USD |
69.87 |
70.39 |
69.87 |
70.28 |
70.28 |
+1.97 (+2.88%)
|
2,241 |
| 6 Oct 2021 |
USD |
67.65 |
68.6 |
67.65 |
68.31 |
68.31 |
-0.49 (-0.71%)
|
891 |
| 5 Oct 2021 |
USD |
67.92 |
68.89 |
67.92 |
68.8 |
68.8 |
+1.205 (+1.78%)
|
1,516 |
| 4 Oct 2021 |
USD |
68.83 |
68.88 |
67.595 |
67.595 |
67.595 |
-1.005 (-1.47%)
|
8,880 |
| 1 Oct 2021 |
USD |
68.44 |
68.71 |
68.3 |
68.6 |
68.6 |
-0.41 (-0.59%)
|
724 |
| 30 Sep 2021 |
USD |
69.3 |
69.31 |
69.01 |
69.01 |
69.01 |
-0.06 (-0.09%)
|
16,243 |
| 29 Sep 2021 |
USD |
69.67 |
69.75 |
69.07 |
69.07 |
69.07 |
-0.28 (-0.40%)
|
5,667 |
| 28 Sep 2021 |
USD |
70.33 |
70.33 |
69.35 |
69.35 |
69.35 |
-1.755 (-2.47%)
|
656 |
| 27 Sep 2021 |
USD |
71.31 |
71.37 |
70.87 |
71.105 |
71.105 |
-0.405 (-0.57%)
|
591 |
| 24 Sep 2021 |
USD |
71.5 |
71.66 |
71.5 |
71.51 |
71.51 |
-0.27 (-0.38%)
|
940 |
| 23 Sep 2021 |
USD |
71.55 |
71.92 |
71.31 |
71.78 |
71.78 |
+1 (+1.41%)
|
2,383 |
| 22 Sep 2021 |
USD |
70.84 |
70.86 |
70.78 |
70.78 |
70.78 |
+0.68 (+0.97%)
|
521 |
| 21 Sep 2021 |
USD |
70.46 |
70.48 |
69.75 |
70.1 |
70.1 |
+0.05 (+0.07%)
|
25,913 |
| 20 Sep 2021 |
USD |
70 |
70.43 |
69.78 |
70.05 |
70.05 |
-1.3 (-1.82%)
|
1,693 |
| 17 Sep 2021 |
USD |
72.18 |
72.18 |
71.35 |
71.35 |
71.35 |
-0.3 (-0.42%)
|
2,384 |
| 16 Sep 2021 |
USD |
71.65 |
71.65 |
71.65 |
71.65 |
71.65 |
+0.08 (+0.11%)
|
283 |
| 15 Sep 2021 |
USD |
71.92 |
71.92 |
71.47 |
71.57 |
71.57 |
-0.32 (-0.45%)
|
1,323 |
| 14 Sep 2021 |
USD |
71.7 |
71.89 |
71.65 |
71.89 |
71.89 |
+0.45 (+0.63%)
|
6,479 |
| 13 Sep 2021 |
USD |
71.99 |
72 |
71.44 |
71.44 |
71.44 |
-0.68 (-0.94%)
|
5,698 |
| 10 Sep 2021 |
USD |
72.67 |
72.7 |
72.12 |
72.12 |
72.12 |
-0.58 (-0.80%)
|
693 |
| 9 Sep 2021 |
USD |
72.5 |
72.93 |
72.5 |
72.7 |
72.7 |
+0.28 (+0.39%)
|
7,430 |
| 8 Sep 2021 |
USD |
72.26 |
72.42 |
72.26 |
72.42 |
72.42 |
-0.51 (-0.70%)
|
89 |
| 7 Sep 2021 |
USD |
73.05 |
73.2 |
72.77 |
72.93 |
72.93 |
-0.445 (-0.61%)
|
1,283 |
| 6 Sep 2021 |
USD |
73.35 |
73.43 |
73.28 |
73.375 |
73.375 |
+0.185 (+0.25%)
|
1,030 |
| 3 Sep 2021 |
USD |
72.85 |
73.23 |
72.85 |
73.19 |
73.19 |
+0.23 (+0.32%)
|
7,708 |
| 2 Sep 2021 |
USD |
72.81 |
72.96 |
72.73 |
72.96 |
72.96 |
-0.185 (-0.25%)
|
5,950 |
| 1 Sep 2021 |
USD |
72.84 |
73.21 |
72.84 |
73.145 |
73.145 |
+0.285 (+0.39%)
|
1,382 |
| 31 Aug 2021 |
USD |
73.55 |
73.55 |
72.67 |
72.86 |
72.86 |
+0.745 (+1.03%)
|
2,471 |
