Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Mar 2021 |
USD |
58.26 |
59.125 |
58.15 |
59.125 |
59.125 |
+1.715 (+2.99%)
|
4,645 |
| 5 Mar 2021 |
USD |
59.19 |
59.19 |
57.41 |
57.41 |
57.41 |
-2.075 (-3.49%)
|
2,955 |
| 4 Mar 2021 |
USD |
59.76 |
59.8 |
58.91 |
59.485 |
59.485 |
-1.465 (-2.40%)
|
9,644 |
| 3 Mar 2021 |
USD |
61.65 |
61.65 |
60.57 |
60.95 |
60.95 |
-0.875 (-1.42%)
|
9,998 |
| 2 Mar 2021 |
USD |
62.21 |
62.22 |
61.76 |
61.825 |
61.825 |
-0.305 (-0.49%)
|
3,321 |
| 1 Mar 2021 |
USD |
61.42 |
62.13 |
61.37 |
62.13 |
62.13 |
+1.445 (+2.38%)
|
5,428 |
| 26 Feb 2021 |
USD |
60.34 |
60.97 |
59.78 |
60.685 |
60.685 |
-0.745 (-1.21%)
|
25,487 |
| 25 Feb 2021 |
USD |
61.87 |
62.07 |
61.29 |
61.43 |
61.43 |
-0.14 (-0.23%)
|
351 |
| 24 Feb 2021 |
USD |
61.45 |
61.93 |
60.8 |
61.57 |
61.57 |
+0.64 (+1.05%)
|
18,199 |
| 23 Feb 2021 |
USD |
62.1 |
62.1 |
59.96 |
60.93 |
60.93 |
-1.27 (-2.04%)
|
23,083 |
| 22 Feb 2021 |
USD |
62.97 |
62.97 |
62.07 |
62.2 |
62.2 |
-1.59 (-2.49%)
|
5,547 |
| 19 Feb 2021 |
USD |
63.63 |
63.79 |
63.2 |
63.79 |
63.79 |
+0.95 (+1.51%)
|
1,308 |
| 18 Feb 2021 |
USD |
63.3 |
63.65 |
62.57 |
62.84 |
62.84 |
-0.275 (-0.44%)
|
11,562 |
| 17 Feb 2021 |
USD |
63.69 |
63.69 |
63.02 |
63.115 |
63.115 |
-1.315 (-2.04%)
|
1,383 |
| 16 Feb 2021 |
USD |
64.9 |
64.98 |
64.43 |
64.43 |
64.43 |
-0.44 (-0.68%)
|
3,806 |
| 15 Feb 2021 |
USD |
64.79 |
64.87 |
64.77 |
64.87 |
64.87 |
+0.52 (+0.81%)
|
332 |
| 12 Feb 2021 |
USD |
64.19 |
64.35 |
63.94 |
64.35 |
64.35 |
+0.28 (+0.44%)
|
949 |
| 11 Feb 2021 |
USD |
63.73 |
64.18 |
63.73 |
64.07 |
64.07 |
+0.71 (+1.12%)
|
7,219 |
| 10 Feb 2021 |
USD |
63.99 |
63.99 |
63.12 |
63.36 |
63.36 |
-0.2 (-0.31%)
|
6,646 |
| 9 Feb 2021 |
USD |
63.5 |
63.81 |
63.46 |
63.56 |
63.56 |
+0.18 (+0.28%)
|
2,065 |
| 8 Feb 2021 |
USD |
63.39 |
63.51 |
63.11 |
63.38 |
63.38 |
+0.59 (+0.94%)
|
8,483 |
| 5 Feb 2021 |
USD |
63.21 |
63.21 |
62.76 |
62.79 |
62.79 |
+0.35 (+0.56%)
|
4,176 |
| 4 Feb 2021 |
USD |
62.31 |
62.54 |
62.31 |
62.44 |
62.44 |
+0.415 (+0.67%)
|
759 |
| 3 Feb 2021 |
USD |
62.44 |
62.45 |
61.88 |
62.025 |
62.025 |
+0.005 (+0.01%)
|
38,011 |
| 2 Feb 2021 |
USD |
61.55 |
62.03 |
61.55 |
62.02 |
62.02 |
+1.08 (+1.77%)
|
2,140 |
| 1 Feb 2021 |
USD |
60.12 |
60.94 |
60.08 |
60.94 |
60.94 |
+0.82 (+1.36%)
|
1,502 |
| 29 Jan 2021 |
USD |
60.32 |
61 |
60.12 |
60.12 |
60.12 |
-1.34 (-2.18%)
|
1,258 |
| 28 Jan 2021 |
USD |
60.23 |
61.5 |
60.23 |
61.46 |
61.46 |
+0.075 (+0.12%)
|
8,603 |
| 27 Jan 2021 |
USD |
61.84 |
61.84 |
61.385 |
61.385 |
61.385 |
-0.805 (-1.29%)
|
783 |
| 26 Jan 2021 |
USD |
62.18 |
62.45 |
62.07 |
62.19 |
62.19 |
+0.65 (+1.06%)
|
9,946 |
