Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Apr 2021 |
USD |
64.73 |
65.28 |
64.59 |
65.24 |
65.24 |
+0.605 (+0.94%)
|
1,875 |
| 20 Apr 2021 |
USD |
65.16 |
65.53 |
64.635 |
64.635 |
64.635 |
-0.89 (-1.36%)
|
1,519 |
| 19 Apr 2021 |
USD |
66.06 |
66.06 |
65.525 |
65.525 |
65.525 |
-0.28 (-0.43%)
|
10,084 |
| 16 Apr 2021 |
USD |
65.95 |
66.02 |
65.805 |
65.805 |
65.805 |
-0.225 (-0.34%)
|
5,175 |
| 15 Apr 2021 |
USD |
65.26 |
66.07 |
65.26 |
66.03 |
66.03 |
+0.74 (+1.13%)
|
7,123 |
| 14 Apr 2021 |
USD |
65.73 |
65.81 |
65.25 |
65.29 |
65.29 |
-0.07 (-0.11%)
|
3,871 |
| 13 Apr 2021 |
USD |
64.95 |
65.44 |
64.78 |
65.36 |
65.36 |
+0.445 (+0.69%)
|
7,934 |
| 12 Apr 2021 |
USD |
65.11 |
65.11 |
64.81 |
64.915 |
64.915 |
+0.275 (+0.43%)
|
1,323 |
| 9 Apr 2021 |
USD |
64.59 |
64.77 |
64.36 |
64.64 |
64.64 |
+0.18 (+0.28%)
|
1,336 |
| 8 Apr 2021 |
USD |
64.49 |
64.49 |
64.24 |
64.46 |
64.46 |
+0.89 (+1.40%)
|
1,641 |
| 7 Apr 2021 |
USD |
63.52 |
63.77 |
63.29 |
63.57 |
63.57 |
-0.01 (-0.02%)
|
5,773 |
| 6 Apr 2021 |
USD |
63.21 |
63.63 |
63.21 |
63.58 |
63.58 |
+1.38 (+2.22%)
|
2,563 |
| 1 Apr 2021 |
USD |
61.69 |
62.21 |
61.68 |
62.2 |
62.2 |
+1.07 (+1.75%)
|
2,538 |
| 31 Mar 2021 |
USD |
60.15 |
61.19 |
60.15 |
61.13 |
61.13 |
+1.095 (+1.82%)
|
3,577 |
| 30 Mar 2021 |
USD |
60.37 |
60.37 |
59.83 |
60.035 |
60.035 |
-0.295 (-0.49%)
|
12,490 |
| 29 Mar 2021 |
USD |
60.47 |
60.93 |
60.3 |
60.33 |
60.33 |
+0.2 (+0.33%)
|
6,188 |
| 26 Mar 2021 |
USD |
59.57 |
60.13 |
59.1 |
60.13 |
60.13 |
+0.685 (+1.15%)
|
18,292 |
| 25 Mar 2021 |
USD |
59.59 |
59.86 |
58.93 |
59.445 |
59.445 |
-0.89 (-1.48%)
|
11,797 |
| 24 Mar 2021 |
USD |
60.93 |
60.93 |
60.2 |
60.335 |
60.335 |
-0.54 (-0.89%)
|
8,292 |
| 23 Mar 2021 |
USD |
60.75 |
60.95 |
60.7 |
60.875 |
60.875 |
-0.135 (-0.22%)
|
6,995 |
| 22 Mar 2021 |
USD |
60.17 |
61.01 |
60.06 |
61.01 |
61.01 |
+1.07 (+1.79%)
|
5,974 |
| 19 Mar 2021 |
USD |
60.25 |
60.25 |
59.44 |
59.94 |
59.94 |
-0.81 (-1.33%)
|
2,052 |
| 18 Mar 2021 |
USD |
60.77 |
60.77 |
60.4 |
60.75 |
60.75 |
-0.225 (-0.37%)
|
8,113 |
| 17 Mar 2021 |
USD |
61.63 |
61.63 |
60.975 |
60.975 |
60.975 |
-0.81 (-1.31%)
|
459 |
| 16 Mar 2021 |
USD |
61.58 |
62.3 |
61.58 |
61.785 |
61.785 |
+1.075 (+1.77%)
|
3,076 |
| 15 Mar 2021 |
USD |
60.61 |
60.71 |
60.59 |
60.71 |
60.71 |
+0.565 (+0.94%)
|
1,613 |
| 12 Mar 2021 |
USD |
60.21 |
60.21 |
59.95 |
60.145 |
60.145 |
-0.975 (-1.60%)
|
6,479 |
| 11 Mar 2021 |
USD |
60.7 |
61.12 |
60.7 |
61.12 |
61.12 |
+1.025 (+1.71%)
|
124 |
| 10 Mar 2021 |
USD |
59.83 |
60.26 |
59.7014 |
60.095 |
60.095 |
+0.32 (+0.54%)
|
6,625 |
| 9 Mar 2021 |
USD |
58.81 |
59.82 |
58.81 |
59.775 |
59.775 |
+0.65 (+1.10%)
|
13,797 |
