Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Jan 2021 |
USD |
61.63 |
61.83 |
61.63 |
61.7 |
61.7 |
+0.03 (+0.05%)
|
817 |
| 21 Jan 2021 |
USD |
61.52 |
61.67 |
61.5 |
61.67 |
61.67 |
+0.48 (+0.78%)
|
10,734 |
| 20 Jan 2021 |
USD |
60.32 |
61.19 |
60.24 |
61.19 |
61.19 |
+1.605 (+2.69%)
|
16,568 |
| 19 Jan 2021 |
USD |
59.84 |
59.96 |
59.585 |
59.585 |
59.585 |
+0.21 (+0.35%)
|
1,635 |
| 18 Jan 2021 |
USD |
59.32 |
59.38 |
59.29 |
59.375 |
59.375 |
-0.315 (-0.53%)
|
538 |
| 15 Jan 2021 |
USD |
59.98 |
59.98 |
59.26 |
59.69 |
59.69 |
-0.815 (-1.35%)
|
2,043 |
| 14 Jan 2021 |
USD |
60.52 |
60.67 |
60.34 |
60.505 |
60.505 |
0.0 (0.0%)
|
12,679 |
| 13 Jan 2021 |
USD |
60.24 |
60.58 |
60.03 |
60.505 |
60.505 |
+0.39 (+0.65%)
|
10,306 |
| 12 Jan 2021 |
USD |
60.35 |
60.35 |
59.87 |
60.115 |
60.115 |
-0.355 (-0.59%)
|
11,129 |
| 11 Jan 2021 |
USD |
60.72 |
60.72 |
59.98 |
60.47 |
60.47 |
-0.1 (-0.17%)
|
1,230 |
| 8 Jan 2021 |
USD |
60.47 |
60.65 |
60.41 |
60.57 |
60.57 |
+0.45 (+0.75%)
|
419 |
| 7 Jan 2021 |
USD |
59.12 |
60.22 |
58.92 |
60.12 |
60.12 |
+0.52 (+0.87%)
|
977 |
| 6 Jan 2021 |
USD |
58.66 |
59.69 |
58.49 |
59.6 |
59.6 |
+0.16 (+0.27%)
|
762 |
| 5 Jan 2021 |
USD |
59.23 |
59.47 |
59.23 |
59.44 |
59.44 |
+0.005 (+0.01%)
|
2,548 |
| 4 Jan 2021 |
USD |
60.59 |
60.59 |
59.435 |
59.435 |
59.435 |
-0.89 (-1.48%)
|
2,399 |
| 31 Dec 2020 |
USD |
60.31 |
60.41 |
60.31 |
60.325 |
60.325 |
-0.03 (-0.05%)
|
30 |
| 30 Dec 2020 |
USD |
60.37 |
60.37 |
60.3 |
60.355 |
60.355 |
-0.195 (-0.32%)
|
3,630 |
| 29 Dec 2020 |
USD |
60.97 |
60.97 |
60.5 |
60.55 |
60.55 |
+0.695 (+1.16%)
|
2,092 |
| 24 Dec 2020 |
USD |
59.66 |
59.92 |
59.66 |
59.855 |
59.855 |
-0.215 (-0.36%)
|
436 |
| 23 Dec 2020 |
USD |
60.3 |
60.4 |
59.96 |
60.07 |
60.07 |
-0.145 (-0.24%)
|
16,326 |
| 22 Dec 2020 |
USD |
60.02 |
60.41 |
59.92 |
60.215 |
60.215 |
+1.42 (+2.42%)
|
8,009 |
| 21 Dec 2020 |
USD |
58.76 |
59.25 |
58.45 |
58.795 |
58.795 |
-0.725 (-1.22%)
|
6,001 |
| 18 Dec 2020 |
USD |
59.84 |
59.84 |
59.48 |
59.52 |
59.52 |
-0.125 (-0.21%)
|
11,049 |
| 17 Dec 2020 |
USD |
59.47 |
59.79 |
59.47 |
59.645 |
59.645 |
+0.615 (+1.04%)
|
4,531 |
| 16 Dec 2020 |
USD |
58.95 |
59.04 |
58.77 |
59.03 |
59.03 |
+0.79 (+1.36%)
|
6,884 |
| 15 Dec 2020 |
USD |
58.02 |
58.44 |
58.02 |
58.24 |
58.24 |
+0.14 (+0.24%)
|
1,665 |
| 14 Dec 2020 |
USD |
57.69 |
58.22 |
57.64 |
58.1 |
58.1 |
+0.99 (+1.73%)
|
3,222 |
| 11 Dec 2020 |
USD |
57.25 |
57.62 |
57.11 |
57.11 |
57.11 |
-0.745 (-1.29%)
|
16,066 |
| 10 Dec 2020 |
USD |
57.45 |
57.855 |
57.21 |
57.855 |
57.855 |
-0.72 (-1.23%)
|
7,921 |
| 9 Dec 2020 |
USD |
58.67 |
58.67 |
58.38 |
58.575 |
58.575 |
+0.14 (+0.24%)
|
546 |
