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 Dec 2020 |
USD |
58.32 |
58.435 |
58.14 |
58.435 |
58.435 |
-0.04 (-0.07%)
|
2,356 |
| 7 Dec 2020 |
USD |
58.14 |
58.5 |
58.1 |
58.475 |
58.475 |
+0.38 (+0.65%)
|
14,025 |
| 4 Dec 2020 |
USD |
57.64 |
58.095 |
57.63 |
58.095 |
58.095 |
+0.275 (+0.48%)
|
110,562 |
| 3 Dec 2020 |
USD |
57.85 |
57.98 |
57.62 |
57.82 |
57.82 |
+0.36 (+0.63%)
|
8,473 |
| 2 Dec 2020 |
USD |
57.72 |
57.72 |
57.4 |
57.46 |
57.46 |
-0.265 (-0.46%)
|
12,410 |
| 1 Dec 2020 |
USD |
57.5 |
57.75 |
57.37 |
57.725 |
57.725 |
+1.31 (+2.32%)
|
10,944 |
| 30 Nov 2020 |
USD |
56.54 |
56.94 |
56.06 |
56.415 |
56.415 |
-0.53 (-0.93%)
|
387,973 |
| 27 Nov 2020 |
USD |
56.44 |
56.945 |
56.44 |
56.945 |
56.945 |
+0.305 (+0.54%)
|
12,981 |
| 26 Nov 2020 |
USD |
56.77 |
56.77 |
56.55 |
56.64 |
56.64 |
+0.22 (+0.39%)
|
2,296 |
| 25 Nov 2020 |
USD |
56.46 |
56.47 |
56.26 |
56.42 |
56.42 |
+0.415 (+0.74%)
|
5,951 |
| 24 Nov 2020 |
USD |
55.77 |
56.03 |
55.42 |
56.005 |
56.005 |
+0.835 (+1.51%)
|
14,676 |
| 23 Nov 2020 |
USD |
55.64 |
55.98 |
55.06 |
55.17 |
55.17 |
-0.93 (-1.66%)
|
8,258 |
| 20 Nov 2020 |
USD |
56.06 |
56.2 |
55.85 |
56.1 |
56.1 |
+0.385 (+0.69%)
|
5,210 |
| 19 Nov 2020 |
USD |
55.5 |
55.715 |
55.14 |
55.715 |
55.715 |
-0.245 (-0.44%)
|
12,361 |
| 18 Nov 2020 |
USD |
55.79 |
56.25 |
55.73 |
55.96 |
55.96 |
-0.08 (-0.14%)
|
15,006 |
| 17 Nov 2020 |
USD |
56.33 |
56.33 |
55.83 |
56.04 |
56.04 |
-0.19 (-0.34%)
|
7,403 |
| 16 Nov 2020 |
USD |
55.89 |
56.31 |
55.6 |
56.23 |
56.23 |
+0.83 (+1.50%)
|
10,968 |
| 13 Nov 2020 |
USD |
55.69 |
55.93 |
55.31 |
55.4 |
55.4 |
-0.43 (-0.77%)
|
16,019 |
| 12 Nov 2020 |
USD |
55.76 |
56.08 |
55.64 |
55.83 |
55.83 |
+0.315 (+0.57%)
|
6,662 |
| 11 Nov 2020 |
USD |
54.68 |
55.63 |
54.68 |
55.515 |
55.515 |
+0.83 (+1.52%)
|
23,604 |
| 10 Nov 2020 |
USD |
55.12 |
55.23 |
53.93 |
54.685 |
54.685 |
-2.7 (-4.71%)
|
20,443 |
| 9 Nov 2020 |
USD |
57.21 |
57.67 |
56.43 |
57.385 |
57.385 |
+1.405 (+2.51%)
|
9,957 |
| 6 Nov 2020 |
USD |
55.71 |
55.98 |
55.05 |
55.98 |
55.98 |
+0.14 (+0.25%)
|
39,169 |
| 5 Nov 2020 |
USD |
55.52 |
56.01 |
55.52 |
55.84 |
55.84 |
+1.74 (+3.22%)
|
3,326 |
| 4 Nov 2020 |
USD |
52.52 |
54.23 |
51.86 |
54.1 |
54.1 |
+1.68 (+3.20%)
|
12,951 |
| 3 Nov 2020 |
USD |
51.22 |
52.44 |
51.22 |
52.42 |
52.42 |
+1.175 (+2.29%)
|
8,490 |
| 2 Nov 2020 |
USD |
51.21 |
51.8 |
51.21 |
51.245 |
51.245 |
+0.045 (+0.09%)
|
19,305 |
| 30 Oct 2020 |
USD |
51.23 |
51.64 |
50.72 |
51.2 |
51.2 |
-1.17 (-2.23%)
|
15,728 |
| 29 Oct 2020 |
USD |
52.03 |
52.41 |
51.57 |
52.37 |
52.37 |
+0.38 (+0.73%)
|
14,980 |
| 28 Oct 2020 |
USD |
53.46 |
53.46 |
51.77 |
51.99 |
51.99 |
-1.815 (-3.37%)
|
9,119 |
