Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Jun 2021 |
USD |
62.45 |
63.63 |
62.45 |
63.63 |
63.63 |
+0.895 (+1.43%)
|
1,697 |
| 3 Jun 2021 |
USD |
62.19 |
62.87 |
62.19 |
62.735 |
62.735 |
-0.635 (-1.00%)
|
625 |
| 2 Jun 2021 |
USD |
62.7 |
63.4 |
62.7 |
63.37 |
63.37 |
+0.47 (+0.75%)
|
6,674 |
| 1 Jun 2021 |
USD |
62.81 |
62.9 |
62.78 |
62.9 |
62.9 |
-0.48 (-0.76%)
|
1,431 |
| 28 May 2021 |
USD |
63.16 |
63.38 |
63.16 |
63.38 |
63.38 |
+0.12 (+0.19%)
|
37,559 |
| 27 May 2021 |
USD |
63.27 |
63.39 |
63.26 |
63.26 |
63.26 |
+0.08 (+0.13%)
|
287 |
| 26 May 2021 |
USD |
63.38 |
63.53 |
63.18 |
63.18 |
63.18 |
+0.045 (+0.07%)
|
4,438 |
| 25 May 2021 |
USD |
63.3 |
63.3 |
63.135 |
63.135 |
63.135 |
-0.01 (-0.02%)
|
26,822 |
| 24 May 2021 |
USD |
62.37 |
63.145 |
62.36 |
63.145 |
63.145 |
+0.975 (+1.57%)
|
1,606 |
| 21 May 2021 |
USD |
62.51 |
62.51 |
62.17 |
62.17 |
62.17 |
-0.14 (-0.22%)
|
1,452 |
| 20 May 2021 |
USD |
61.38 |
62.31 |
61.38 |
62.31 |
62.31 |
+1.655 (+2.73%)
|
12,738 |
| 19 May 2021 |
USD |
60 |
60.77 |
60 |
60.655 |
60.655 |
-0.995 (-1.61%)
|
11,686 |
| 18 May 2021 |
USD |
61.71 |
62.02 |
61.45 |
61.65 |
61.65 |
+0.52 (+0.85%)
|
2,735 |
| 17 May 2021 |
USD |
61.54 |
61.54 |
61.09 |
61.13 |
61.13 |
-0.44 (-0.71%)
|
551 |
| 14 May 2021 |
USD |
61.11 |
61.63 |
61.11 |
61.57 |
61.57 |
+1.14 (+1.89%)
|
4,008 |
| 13 May 2021 |
USD |
60.02 |
60.82 |
60.02 |
60.43 |
60.43 |
+0.26 (+0.43%)
|
10,423 |
| 12 May 2021 |
USD |
60.58 |
60.9 |
60.09 |
60.17 |
60.17 |
-1.155 (-1.88%)
|
5,488 |
| 11 May 2021 |
USD |
61.23 |
61.325 |
60.59 |
61.325 |
61.325 |
-1.01 (-1.62%)
|
30,524 |
| 10 May 2021 |
USD |
63.06 |
63.06 |
62.335 |
62.335 |
62.335 |
-1.335 (-2.10%)
|
2,535 |
| 7 May 2021 |
USD |
62.79 |
63.67 |
62.78 |
63.67 |
63.67 |
+1.485 (+2.39%)
|
30,385 |
| 6 May 2021 |
USD |
61.81 |
62.185 |
61.81 |
62.185 |
62.185 |
-0.635 (-1.01%)
|
2,283 |
| 5 May 2021 |
USD |
62.29 |
62.86 |
62.27 |
62.82 |
62.82 |
+0.83 (+1.34%)
|
4,420 |
| 4 May 2021 |
USD |
63.65 |
63.65 |
61.96 |
61.99 |
61.99 |
-2.09 (-3.26%)
|
5,418 |
| 30 Apr 2021 |
USD |
64.18 |
64.18 |
64.08 |
64.08 |
64.08 |
-0.53 (-0.82%)
|
26,989 |
| 29 Apr 2021 |
USD |
65.47 |
65.59 |
64.61 |
64.61 |
64.61 |
-0.42 (-0.65%)
|
4,820 |
| 28 Apr 2021 |
USD |
65.28 |
65.3 |
64.98 |
65.03 |
65.03 |
-0.77 (-1.17%)
|
192,226 |
| 27 Apr 2021 |
USD |
66.35 |
66.35 |
65.8 |
65.8 |
65.8 |
-0.31 (-0.47%)
|
196,922 |
| 26 Apr 2021 |
USD |
65.82 |
66.12 |
65.82 |
66.11 |
66.11 |
+0.515 (+0.79%)
|
1,446 |
| 23 Apr 2021 |
USD |
64.85 |
65.595 |
64.84 |
65.595 |
65.595 |
+0.065 (+0.10%)
|
3,794 |
| 22 Apr 2021 |
USD |
65.41 |
65.64 |
65.41 |
65.53 |
65.53 |
+0.29 (+0.44%)
|
1,350 |
