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 Jun 2020 |
USD |
46.68 |
47.14 |
46.65 |
47.095 |
47.095 |
-0.125 (-0.26%)
|
3,546 |
| 19 Jun 2020 |
USD |
47.22 |
47.53 |
47.15 |
47.22 |
47.22 |
+0.375 (+0.80%)
|
4,651 |
| 18 Jun 2020 |
USD |
46.7 |
47.04 |
46.4 |
46.845 |
46.845 |
+0.055 (+0.12%)
|
10,042 |
| 17 Jun 2020 |
USD |
46.97 |
47.04 |
46.65 |
46.79 |
46.79 |
+0.22 (+0.47%)
|
2,823 |
| 16 Jun 2020 |
USD |
46.26 |
46.99 |
46.26 |
46.57 |
46.57 |
+1.645 (+3.66%)
|
3,959 |
| 15 Jun 2020 |
USD |
43.82 |
44.99 |
43.82 |
44.925 |
44.925 |
-0.01 (-0.02%)
|
14,419 |
| 12 Jun 2020 |
USD |
44.91 |
45.69 |
44.74 |
44.935 |
44.935 |
-1.11 (-2.41%)
|
9,444 |
| 11 Jun 2020 |
USD |
46.99 |
47.01 |
46.04 |
46.045 |
46.045 |
-0.98 (-2.08%)
|
5,812 |
| 10 Jun 2020 |
USD |
46.78 |
47.11 |
46.51 |
47.025 |
47.025 |
+0.585 (+1.26%)
|
3,587 |
| 9 Jun 2020 |
USD |
46.03 |
46.45 |
45.86 |
46.44 |
46.44 |
+0.52 (+1.13%)
|
6,863 |
| 8 Jun 2020 |
USD |
46.04 |
46.16 |
45.55 |
45.92 |
45.92 |
-0.05 (-0.11%)
|
6,394 |
| 5 Jun 2020 |
USD |
45.42 |
45.97 |
45.06 |
45.97 |
45.97 |
+0.94 (+2.09%)
|
23,397 |
| 4 Jun 2020 |
USD |
45.24 |
45.43 |
44.94 |
45.03 |
45.03 |
-0.18 (-0.40%)
|
14,181 |
| 3 Jun 2020 |
USD |
45.01 |
45.23 |
45.01 |
45.21 |
45.21 |
+0.905 (+2.04%)
|
10,360 |
| 2 Jun 2020 |
USD |
44.74 |
44.97 |
44.27 |
44.305 |
44.305 |
-0.065 (-0.15%)
|
7,660 |
| 1 Jun 2020 |
USD |
44.65 |
44.65 |
44.29 |
44.37 |
44.37 |
+0.47 (+1.07%)
|
3,089 |
| 29 May 2020 |
USD |
43.81 |
44.3 |
43.79 |
43.9 |
43.9 |
-0.385 (-0.87%)
|
27,720 |
| 28 May 2020 |
USD |
43.92 |
44.285 |
43.6 |
44.285 |
44.285 |
+1.16 (+2.69%)
|
30,031 |
| 27 May 2020 |
USD |
44.24 |
44.38 |
42.84 |
43.125 |
43.125 |
-0.985 (-2.23%)
|
3,709 |
| 26 May 2020 |
USD |
44.91 |
44.91 |
44.11 |
44.11 |
44.11 |
+0.64 (+1.47%)
|
47,952 |
| 22 May 2020 |
USD |
42.97 |
43.58 |
42.97 |
43.47 |
43.47 |
-0.22 (-0.50%)
|
5,077 |
| 21 May 2020 |
USD |
43.92 |
44.19 |
43.69 |
43.69 |
43.69 |
-0.55 (-1.24%)
|
6,758 |
| 20 May 2020 |
USD |
43.11 |
44.24 |
43.11 |
44.24 |
44.24 |
+0.41 (+0.94%)
|
6,919 |
| 19 May 2020 |
USD |
44 |
44.02 |
43.25 |
43.83 |
43.83 |
+0.455 (+1.05%)
|
17,991 |
| 18 May 2020 |
USD |
42.71 |
43.47 |
42.67 |
43.375 |
43.375 |
+1.815 (+4.37%)
|
9,737 |
| 15 May 2020 |
USD |
42.34 |
42.41 |
41.31 |
41.56 |
41.56 |
+0.285 (+0.69%)
|
25,155 |
| 14 May 2020 |
USD |
41.69 |
41.7 |
40.89 |
41.275 |
41.275 |
-0.815 (-1.94%)
|
8,177 |
| 13 May 2020 |
USD |
42.36 |
42.57 |
42.03 |
42.09 |
42.09 |
-1.585 (-3.63%)
|
11,024 |
| 12 May 2020 |
USD |
43.54 |
43.83 |
43.38 |
43.675 |
43.675 |
+0.25 (+0.58%)
|
14,217 |
| 11 May 2020 |
USD |
43.46 |
43.59 |
43.13 |
43.425 |
43.425 |
+0.76 (+1.78%)
|
66,438 |
