Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Aug 2020 |
USD |
50.72 |
51.84 |
50.58 |
51.715 |
51.715 |
+1.815 (+3.64%)
|
10,042 |
| 31 Jul 2020 |
USD |
50.12 |
50.28 |
49.43 |
49.9 |
49.9 |
+1.11 (+2.28%)
|
3,124 |
| 30 Jul 2020 |
USD |
49.06 |
49.07 |
48.37 |
48.79 |
48.79 |
-0.085 (-0.17%)
|
20,352 |
| 29 Jul 2020 |
USD |
48.41 |
48.875 |
48.41 |
48.875 |
48.875 |
+0.195 (+0.40%)
|
2,068 |
| 28 Jul 2020 |
USD |
48.89 |
49.01 |
48.54 |
48.68 |
48.68 |
+0.235 (+0.49%)
|
1,360 |
| 27 Jul 2020 |
USD |
48.44 |
48.71 |
48.17 |
48.445 |
48.445 |
+0.075 (+0.16%)
|
8,434 |
| 24 Jul 2020 |
USD |
47.94 |
48.37 |
47.38 |
48.37 |
48.37 |
-1.505 (-3.02%)
|
47,494 |
| 23 Jul 2020 |
USD |
49.96 |
50.29 |
49.67 |
49.875 |
49.875 |
+0.07 (+0.14%)
|
7,210 |
| 22 Jul 2020 |
USD |
49.88 |
50.15 |
49.45 |
49.805 |
49.805 |
-0.14 (-0.28%)
|
11,356 |
| 21 Jul 2020 |
USD |
50.52 |
50.78 |
49.945 |
49.945 |
49.945 |
+0.36 (+0.73%)
|
5,970 |
| 20 Jul 2020 |
USD |
48.65 |
49.585 |
48.43 |
49.585 |
49.585 |
+0.9 (+1.85%)
|
3,364 |
| 17 Jul 2020 |
USD |
48.67 |
48.75 |
48.44 |
48.685 |
48.685 |
+0.35 (+0.72%)
|
3,140 |
| 16 Jul 2020 |
USD |
48.87 |
48.87 |
48.14 |
48.335 |
48.335 |
-0.79 (-1.61%)
|
9,658 |
| 15 Jul 2020 |
USD |
48.98 |
49.44 |
48.89 |
49.125 |
49.125 |
+1.01 (+2.10%)
|
3,340 |
| 14 Jul 2020 |
USD |
48.33 |
48.65 |
47.62 |
48.115 |
48.115 |
-2.005 (-4.00%)
|
29,166 |
| 13 Jul 2020 |
USD |
49.55 |
50.17 |
49.55 |
50.12 |
50.12 |
+0.87 (+1.77%)
|
6,815 |
| 10 Jul 2020 |
USD |
49.26 |
49.45 |
49.14 |
49.25 |
49.25 |
+0.345 (+0.71%)
|
3,068 |
| 9 Jul 2020 |
USD |
49.34 |
49.66 |
48.9 |
48.905 |
48.905 |
+0.095 (+0.19%)
|
3,753 |
| 8 Jul 2020 |
USD |
48.63 |
49.2 |
48.47 |
48.81 |
48.81 |
-0.505 (-1.02%)
|
2,909 |
| 7 Jul 2020 |
USD |
49.07 |
49.37 |
48.59 |
49.315 |
49.315 |
+0.15 (+0.31%)
|
3,575 |
| 6 Jul 2020 |
USD |
48.92 |
49.165 |
48.7 |
49.165 |
49.165 |
+1.095 (+2.28%)
|
1,621 |
| 3 Jul 2020 |
USD |
48.51 |
48.59 |
48.02 |
48.07 |
48.07 |
-0.1 (-0.21%)
|
4,799 |
| 2 Jul 2020 |
USD |
48.1 |
48.54 |
48.04 |
48.17 |
48.17 |
+0.39 (+0.82%)
|
3,588 |
| 1 Jul 2020 |
USD |
47.76 |
47.96 |
47.33 |
47.78 |
47.78 |
+0.325 (+0.68%)
|
5,339 |
| 30 Jun 2020 |
USD |
47.31 |
47.49 |
46.83 |
47.455 |
47.455 |
+0.86 (+1.85%)
|
5,472 |
| 29 Jun 2020 |
USD |
46.77 |
46.79 |
46.12 |
46.595 |
46.595 |
-0.035 (-0.08%)
|
5,856 |
| 26 Jun 2020 |
USD |
47.45 |
47.5 |
46.33 |
46.63 |
46.63 |
-0.12 (-0.26%)
|
6,218 |
| 25 Jun 2020 |
USD |
46.63 |
46.9 |
46.32 |
46.75 |
46.75 |
-0.175 (-0.37%)
|
15,694 |
| 24 Jun 2020 |
USD |
47.72 |
47.72 |
46.78 |
46.925 |
46.925 |
-1.18 (-2.45%)
|
6,908 |
| 23 Jun 2020 |
USD |
47.7 |
48.105 |
47.68 |
48.105 |
48.105 |
+1.01 (+2.14%)
|
15,836 |
