Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Jul 2021 |
USD |
69.23 |
69.23 |
69.07 |
69.07 |
69.07 |
-0.47 (-0.68%)
|
3,007 |
| 15 Jul 2021 |
USD |
69.76 |
69.76 |
69.31 |
69.54 |
69.54 |
-0.45 (-0.64%)
|
853 |
| 14 Jul 2021 |
USD |
69.97 |
70.19 |
69.97 |
69.99 |
69.99 |
+0.1 (+0.14%)
|
8,446 |
| 13 Jul 2021 |
USD |
69.47 |
69.9 |
69.47 |
69.89 |
69.89 |
+0.665 (+0.96%)
|
940 |
| 12 Jul 2021 |
USD |
69.44 |
69.47 |
69.16 |
69.225 |
69.225 |
+0.01 (+0.01%)
|
14,712 |
| 9 Jul 2021 |
USD |
69.215 |
69.215 |
69.215 |
69.215 |
69.215 |
+0.815 (+1.19%)
|
0 |
| 8 Jul 2021 |
USD |
68.22 |
68.4 |
68.21 |
68.4 |
68.4 |
-0.6 (-0.87%)
|
6,315 |
| 7 Jul 2021 |
USD |
69.29 |
69.29 |
68.81 |
69 |
69 |
-0.01 (-0.01%)
|
983 |
| 6 Jul 2021 |
USD |
68.85 |
69.05 |
68.85 |
69.01 |
69.01 |
+0.39 (+0.57%)
|
349 |
| 5 Jul 2021 |
USD |
68.66 |
68.66 |
68.62 |
68.62 |
68.62 |
+0.26 (+0.38%)
|
11 |
| 2 Jul 2021 |
USD |
67.91 |
68.41 |
67.91 |
68.36 |
68.36 |
+0.91 (+1.35%)
|
3,037 |
| 1 Jul 2021 |
USD |
67.79 |
67.79 |
67.45 |
67.45 |
67.45 |
-0.43 (-0.63%)
|
618 |
| 30 Jun 2021 |
USD |
67.96 |
67.99 |
67.66 |
67.88 |
67.88 |
+0.145 (+0.21%)
|
49,331 |
| 29 Jun 2021 |
USD |
67.6 |
67.735 |
67.52 |
67.735 |
67.735 |
+0.315 (+0.47%)
|
7,710 |
| 28 Jun 2021 |
USD |
66.96 |
67.42 |
66.84 |
67.42 |
67.42 |
+0.615 (+0.92%)
|
396 |
| 25 Jun 2021 |
USD |
66.86 |
66.89 |
66.71 |
66.805 |
66.805 |
-0.105 (-0.16%)
|
4,933 |
| 24 Jun 2021 |
USD |
66.65 |
67 |
66.65 |
66.91 |
66.91 |
+0.57 (+0.86%)
|
5,497 |
| 23 Jun 2021 |
USD |
66.32 |
66.47 |
66.25 |
66.34 |
66.34 |
+0.2 (+0.30%)
|
2,087 |
| 22 Jun 2021 |
USD |
65.99 |
66.16 |
65.99 |
66.14 |
66.14 |
+0.54 (+0.82%)
|
224 |
| 21 Jun 2021 |
USD |
65.54 |
65.67 |
64.93 |
65.6 |
65.6 |
+0.56 (+0.86%)
|
14,910 |
| 18 Jun 2021 |
USD |
65.81 |
65.81 |
65.04 |
65.04 |
65.04 |
-0.645 (-0.98%)
|
4,806 |
| 17 Jun 2021 |
USD |
65.01 |
65.685 |
65.01 |
65.685 |
65.685 |
+0.48 (+0.74%)
|
1,824 |
| 16 Jun 2021 |
USD |
65.06 |
65.38 |
65.03 |
65.205 |
65.205 |
+0.02 (+0.03%)
|
1,761 |
| 15 Jun 2021 |
USD |
65.56 |
65.61 |
65.185 |
65.185 |
65.185 |
+0.105 (+0.16%)
|
73,321 |
| 14 Jun 2021 |
USD |
64.78 |
65.08 |
64.71 |
65.08 |
65.08 |
+0.4 (+0.62%)
|
3,861 |
| 11 Jun 2021 |
USD |
64.52 |
64.68 |
64.49 |
64.68 |
64.68 |
+0.55 (+0.86%)
|
1,291 |
| 10 Jun 2021 |
USD |
63.55 |
64.16 |
63.49 |
64.13 |
64.13 |
+0.105 (+0.16%)
|
504 |
| 9 Jun 2021 |
USD |
64.01 |
64.05 |
63.94 |
64.025 |
64.025 |
+0.295 (+0.46%)
|
494 |
| 8 Jun 2021 |
USD |
64.15 |
64.15 |
63.61 |
63.73 |
63.73 |
+0.185 (+0.29%)
|
1,544 |
| 7 Jun 2021 |
USD |
63.73 |
63.78 |
63.36 |
63.545 |
63.545 |
-0.085 (-0.13%)
|
1,601 |
