Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Aug 2021 |
USD |
72.05 |
72.28 |
71.7 |
72.115 |
72.115 |
+0.205 (+0.29%)
|
716 |
| 26 Aug 2021 |
USD |
72.15 |
72.15 |
71.9 |
71.91 |
71.91 |
-0.245 (-0.34%)
|
774 |
| 25 Aug 2021 |
USD |
72.28 |
72.48 |
72.04 |
72.155 |
72.155 |
+0.03 (+0.04%)
|
1,499 |
| 24 Aug 2021 |
USD |
72.3 |
72.41 |
72.125 |
72.125 |
72.125 |
+0.195 (+0.27%)
|
17,222 |
| 23 Aug 2021 |
USD |
71.32 |
71.93 |
71.32 |
71.93 |
71.93 |
+1.025 (+1.45%)
|
10,686 |
| 20 Aug 2021 |
USD |
69.87 |
70.91 |
69.87 |
70.905 |
70.905 |
+0.915 (+1.31%)
|
252 |
| 19 Aug 2021 |
USD |
69.48 |
70.08 |
69.22 |
69.99 |
69.99 |
-0.395 (-0.56%)
|
2,107 |
| 18 Aug 2021 |
USD |
70.7 |
70.7 |
70.385 |
70.385 |
70.385 |
-0.145 (-0.21%)
|
295 |
| 17 Aug 2021 |
USD |
70.47 |
70.53 |
70.47 |
70.53 |
70.53 |
+0.19 (+0.27%)
|
11 |
| 16 Aug 2021 |
USD |
70.87 |
70.87 |
70.23 |
70.34 |
70.34 |
-0.53 (-0.75%)
|
1,652 |
| 13 Aug 2021 |
USD |
70.63 |
70.87 |
70.63 |
70.87 |
70.87 |
+0.335 (+0.47%)
|
11 |
| 12 Aug 2021 |
USD |
70.54 |
70.54 |
70.535 |
70.535 |
70.535 |
+0.53 (+0.76%)
|
68 |
| 11 Aug 2021 |
USD |
70.11 |
70.2 |
70.005 |
70.005 |
70.005 |
-0.27 (-0.38%)
|
574 |
| 10 Aug 2021 |
USD |
70.59 |
71.01 |
70.275 |
70.275 |
70.275 |
-0.54 (-0.76%)
|
390 |
| 9 Aug 2021 |
USD |
70.89 |
70.96 |
70.815 |
70.815 |
70.815 |
-0.16 (-0.23%)
|
9 |
| 6 Aug 2021 |
USD |
71.15 |
71.15 |
70.975 |
70.975 |
70.975 |
-0.105 (-0.15%)
|
314 |
| 5 Aug 2021 |
USD |
70.83 |
71.08 |
70.83 |
71.08 |
71.08 |
+0.685 (+0.97%)
|
1,754 |
| 4 Aug 2021 |
USD |
70.53 |
70.53 |
70.395 |
70.395 |
70.395 |
+0.575 (+0.82%)
|
200 |
| 3 Aug 2021 |
USD |
70.03 |
70.05 |
69.79 |
69.82 |
69.82 |
-0.83 (-1.17%)
|
326 |
| 2 Aug 2021 |
USD |
70.68 |
70.71 |
70.44 |
70.65 |
70.65 |
+0.63 (+0.90%)
|
20,582 |
| 30 Jul 2021 |
USD |
69.85 |
70.07 |
69.82 |
70.02 |
70.02 |
-0.42 (-0.60%)
|
23,454 |
| 29 Jul 2021 |
USD |
70.5 |
70.58 |
70.42 |
70.44 |
70.44 |
+0.32 (+0.46%)
|
993 |
| 28 Jul 2021 |
USD |
70.09 |
70.33 |
70.09 |
70.12 |
70.12 |
+0.49 (+0.70%)
|
3,714 |
| 27 Jul 2021 |
USD |
70.76 |
70.93 |
69.63 |
69.63 |
69.63 |
-1.09 (-1.54%)
|
6,985 |
| 26 Jul 2021 |
USD |
70.63 |
70.83 |
70.52 |
70.72 |
70.72 |
+0.005 (+0.01%)
|
6,160 |
| 23 Jul 2021 |
USD |
70.37 |
70.715 |
70.31 |
70.715 |
70.715 |
+0.76 (+1.09%)
|
508 |
| 22 Jul 2021 |
USD |
69.69 |
70.14 |
69.63 |
69.955 |
69.955 |
+0.67 (+0.97%)
|
1,072 |
| 21 Jul 2021 |
USD |
68.95 |
69.285 |
68.67 |
69.285 |
69.285 |
+0.695 (+1.01%)
|
7,103 |
| 20 Jul 2021 |
USD |
68.19 |
68.61 |
68.19 |
68.59 |
68.59 |
+0.75 (+1.11%)
|
1,135 |
| 19 Jul 2021 |
USD |
68 |
68 |
67.6 |
67.84 |
67.84 |
-1.23 (-1.78%)
|
2,352 |
