Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Oct 2020 |
USD |
53.57 |
53.97 |
53.56 |
53.805 |
53.805 |
+0.33 (+0.62%)
|
13,861 |
| 26 Oct 2020 |
USD |
54.41 |
54.41 |
53.38 |
53.475 |
53.475 |
-0.9 (-1.66%)
|
6,276 |
| 23 Oct 2020 |
USD |
54.61 |
54.89 |
54.375 |
54.375 |
54.375 |
-0.165 (-0.30%)
|
5,881 |
| 22 Oct 2020 |
USD |
54.82 |
55.12 |
54.32 |
54.54 |
54.54 |
-0.455 (-0.83%)
|
7,476 |
| 21 Oct 2020 |
USD |
54.96 |
55.51 |
54.81 |
54.995 |
54.995 |
-0.13 (-0.24%)
|
4,088 |
| 20 Oct 2020 |
USD |
55.53 |
55.64 |
55.09 |
55.125 |
55.125 |
-0.785 (-1.40%)
|
8,214 |
| 19 Oct 2020 |
USD |
56.53 |
56.54 |
55.86 |
55.91 |
55.91 |
-0.285 (-0.51%)
|
16,343 |
| 16 Oct 2020 |
USD |
56.01 |
56.65 |
55.96 |
56.195 |
56.195 |
+0.465 (+0.83%)
|
7,822 |
| 15 Oct 2020 |
USD |
55.57 |
55.87 |
55.15 |
55.73 |
55.73 |
-0.895 (-1.58%)
|
17,383 |
| 14 Oct 2020 |
USD |
57.14 |
57.14 |
56.47 |
56.625 |
56.625 |
-0.595 (-1.04%)
|
19,061 |
| 13 Oct 2020 |
USD |
57.09 |
57.59 |
56.7 |
57.22 |
57.22 |
+0.61 (+1.08%)
|
12,844 |
| 12 Oct 2020 |
USD |
56.28 |
56.61 |
56.11 |
56.61 |
56.61 |
+1.35 (+2.44%)
|
24,588 |
| 9 Oct 2020 |
USD |
54.79 |
55.3 |
54.79 |
55.26 |
55.26 |
+0.635 (+1.16%)
|
7,098 |
| 8 Oct 2020 |
USD |
54.67 |
54.76 |
54.57 |
54.625 |
54.625 |
+0.405 (+0.75%)
|
6,412 |
| 7 Oct 2020 |
USD |
53.82 |
54.31 |
53.62 |
54.22 |
54.22 |
+0.26 (+0.48%)
|
168,550 |
| 6 Oct 2020 |
USD |
54.18 |
54.34 |
53.79 |
53.96 |
53.96 |
+0.105 (+0.19%)
|
7,550 |
| 5 Oct 2020 |
USD |
53.44 |
53.86 |
53.3 |
53.855 |
53.855 |
+0.425 (+0.80%)
|
8,483 |
| 2 Oct 2020 |
USD |
53.46 |
54.25 |
52.85 |
53.43 |
53.43 |
-0.82 (-1.51%)
|
419,367 |
| 1 Oct 2020 |
USD |
54.24 |
54.48 |
53.96 |
54.25 |
54.25 |
+0.29 (+0.54%)
|
65,363 |
| 30 Sep 2020 |
USD |
52.78 |
53.98 |
52.78 |
53.96 |
53.96 |
+0.58 (+1.09%)
|
2,624,873 |
| 29 Sep 2020 |
USD |
53.75 |
53.75 |
53.33 |
53.38 |
53.38 |
+0.19 (+0.36%)
|
2,731 |
| 28 Sep 2020 |
USD |
53.03 |
53.5 |
52.9 |
53.19 |
53.19 |
+1.325 (+2.55%)
|
39,280 |
| 25 Sep 2020 |
USD |
51.18 |
51.865 |
50.96 |
51.865 |
51.865 |
+0.505 (+0.98%)
|
8,156 |
| 24 Sep 2020 |
USD |
50.7 |
51.41 |
50.33 |
51.36 |
51.36 |
-0.795 (-1.52%)
|
42,165 |
| 23 Sep 2020 |
USD |
52.7 |
52.83 |
52.08 |
52.155 |
52.155 |
+0.445 (+0.86%)
|
6,085 |
| 22 Sep 2020 |
USD |
51.72 |
52.15 |
51.47 |
51.71 |
51.71 |
+1.22 (+2.42%)
|
3,903 |
| 21 Sep 2020 |
USD |
50.74 |
50.81 |
50.3 |
50.49 |
50.49 |
-0.935 (-1.82%)
|
4,042 |
| 18 Sep 2020 |
USD |
52.01 |
52.4 |
51.4 |
51.425 |
51.425 |
-0.65 (-1.25%)
|
8,236 |
| 17 Sep 2020 |
USD |
51.63 |
52.075 |
51.48 |
52.075 |
52.075 |
-1.135 (-2.13%)
|
4,623 |
| 16 Sep 2020 |
USD |
53.48 |
53.95 |
53.02 |
53.21 |
53.21 |
-0.22 (-0.41%)
|
18,065 |
