Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 May 2020 |
USD |
42.61 |
42.7 |
42.45 |
42.665 |
42.665 |
+0.555 (+1.32%)
|
4,122 |
| 6 May 2020 |
USD |
41.94 |
42.17 |
41.87 |
42.11 |
42.11 |
+0.14 (+0.33%)
|
16,509 |
| 5 May 2020 |
USD |
40.98 |
41.97 |
40.98 |
41.97 |
41.97 |
+1.35 (+3.32%)
|
9,759 |
| 4 May 2020 |
USD |
40.32 |
40.62 |
39.97 |
40.62 |
40.62 |
-0.295 (-0.72%)
|
8,606 |
| 1 May 2020 |
USD |
40.72 |
40.96 |
40.72 |
40.915 |
40.915 |
-0.775 (-1.86%)
|
663 |
| 30 Apr 2020 |
USD |
42.31 |
42.41 |
41.69 |
41.69 |
41.69 |
+0.135 (+0.32%)
|
4,385 |
| 29 Apr 2020 |
USD |
40.57 |
41.555 |
40.57 |
41.555 |
41.555 |
+1.1 (+2.72%)
|
3,301 |
| 28 Apr 2020 |
USD |
40.95 |
40.95 |
40.455 |
40.455 |
40.455 |
-0.245 (-0.60%)
|
5,395 |
| 27 Apr 2020 |
USD |
40.5 |
40.85 |
40.49 |
40.7 |
40.7 |
+1.075 (+2.71%)
|
2,140 |
| 24 Apr 2020 |
USD |
39.21 |
39.625 |
39.21 |
39.625 |
39.625 |
-0.575 (-1.43%)
|
159 |
| 23 Apr 2020 |
USD |
40.05 |
40.2 |
40.05 |
40.2 |
40.2 |
+0.865 (+2.20%)
|
1,000 |
| 22 Apr 2020 |
USD |
39.335 |
39.335 |
39.335 |
39.335 |
39.335 |
+1.155 (+3.03%)
|
0 |
| 21 Apr 2020 |
USD |
39.99 |
39.99 |
38.18 |
38.18 |
38.18 |
-2.36 (-5.82%)
|
88 |
| 20 Apr 2020 |
USD |
40.47 |
40.54 |
40.44 |
40.54 |
40.54 |
+0.34 (+0.85%)
|
4,165 |
| 17 Apr 2020 |
USD |
40.2 |
40.2 |
40.2 |
40.2 |
40.2 |
+0.23 (+0.58%)
|
293,947 |
| 16 Apr 2020 |
USD |
39.97 |
39.97 |
39.97 |
39.97 |
39.97 |
+0.385 (+0.97%)
|
4,980,029 |
| 15 Apr 2020 |
USD |
39.585 |
39.585 |
39.585 |
39.585 |
39.585 |
-0.36 (-0.90%)
|
309,107 |
| 14 Apr 2020 |
USD |
39.945 |
39.945 |
39.945 |
39.945 |
39.945 |
+1.125 (+2.90%)
|
0 |
| 9 Apr 2020 |
USD |
38.98 |
38.98 |
38.6835 |
38.82 |
38.82 |
+0.3 (+0.78%)
|
508 |
| 8 Apr 2020 |
USD |
37.87 |
38.52 |
37.87 |
38.52 |
38.52 |
+0.065 (+0.17%)
|
119 |
| 7 Apr 2020 |
USD |
38.36 |
39.09 |
38.36 |
38.455 |
38.455 |
+1.455 (+3.93%)
|
3,512 |
| 6 Apr 2020 |
USD |
35.77 |
37 |
35.77 |
37 |
37 |
+1.905 (+5.43%)
|
698 |
| 3 Apr 2020 |
USD |
35.095 |
35.095 |
35.095 |
35.095 |
35.095 |
-0.095 (-0.27%)
|
0 |
| 2 Apr 2020 |
USD |
34.44 |
35.19 |
34.44 |
35.19 |
35.19 |
-0.475 (-1.33%)
|
169 |
| 1 Apr 2020 |
USD |
35.61 |
35.665 |
35.61 |
35.665 |
35.665 |
-1.92 (-5.11%)
|
233 |
| 31 Mar 2020 |
USD |
37.43 |
37.585 |
37.43 |
37.585 |
37.585 |
+0.53 (+1.43%)
|
2,200 |
| 30 Mar 2020 |
USD |
36.31 |
37.055 |
36.31 |
37.055 |
37.055 |
+1.09 (+3.03%)
|
810 |
| 27 Mar 2020 |
USD |
35.965 |
35.965 |
35.965 |
35.965 |
35.965 |
-0.865 (-2.35%)
|
0 |
| 26 Mar 2020 |
USD |
35.05 |
36.83 |
34.76 |
36.83 |
36.83 |
+0.77 (+2.14%)
|
1,751 |
| 25 Mar 2020 |
USD |
35.8 |
36.3 |
35.8 |
36.06 |
36.06 |
+0.995 (+2.84%)
|
416 |
