Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Nov 2018 |
USD |
30.48 |
30.57 |
30.4 |
30.49 |
30.49 |
+0.095 (+0.31%)
|
505 |
| 29 Nov 2018 |
USD |
30.43 |
30.52 |
30.39 |
30.395 |
30.395 |
+0.625 (+2.10%)
|
432 |
| 28 Nov 2018 |
USD |
29.8 |
29.81 |
29.72 |
29.77 |
29.77 |
+0.095 (+0.32%)
|
811 |
| 27 Nov 2018 |
USD |
29.46 |
29.71 |
29.4 |
29.675 |
29.675 |
+0.22 (+0.75%)
|
765 |
| 26 Nov 2018 |
USD |
29.46 |
29.54 |
29.41 |
29.455 |
29.455 |
+0.375 (+1.29%)
|
500 |
| 23 Nov 2018 |
USD |
29.08 |
29.17 |
29.08 |
29.08 |
29.08 |
+0.14 (+0.48%)
|
792 |
| 22 Nov 2018 |
USD |
29.03 |
29.13 |
28.94 |
28.94 |
28.94 |
-0.53 (-1.80%)
|
2,694 |
| 21 Nov 2018 |
USD |
29.23 |
29.47 |
29.22 |
29.47 |
29.47 |
+0.41 (+1.41%)
|
4,937 |
| 20 Nov 2018 |
USD |
29.27 |
29.27 |
28.75 |
29.06 |
29.06 |
-0.745 (-2.50%)
|
16,014 |
| 19 Nov 2018 |
USD |
29.99 |
29.99 |
29.805 |
29.805 |
29.805 |
-0.845 (-2.76%)
|
492 |
| 16 Nov 2018 |
USD |
30.55 |
30.65 |
30.45 |
30.65 |
30.65 |
+0.31 (+1.02%)
|
32,962 |
| 15 Nov 2018 |
USD |
30.23 |
30.34 |
30.12 |
30.34 |
30.34 |
+0.105 (+0.35%)
|
3,903 |
| 14 Nov 2018 |
USD |
30.19 |
30.35 |
30.19 |
30.235 |
30.235 |
-0.545 (-1.77%)
|
3,083 |
| 13 Nov 2018 |
USD |
30.66 |
30.88 |
30.51 |
30.78 |
30.78 |
+0.27 (+0.88%)
|
759 |
| 12 Nov 2018 |
USD |
31.39 |
31.4 |
30.51 |
30.51 |
30.51 |
-0.885 (-2.82%)
|
691 |
| 9 Nov 2018 |
USD |
31.74 |
31.74 |
31.395 |
31.395 |
31.395 |
-0.535 (-1.68%)
|
701 |
| 8 Nov 2018 |
USD |
31.93 |
32 |
31.93 |
31.93 |
31.93 |
+0.035 (+0.11%)
|
758 |
| 7 Nov 2018 |
USD |
31.57 |
31.92 |
31.57 |
31.895 |
31.895 |
+0.745 (+2.39%)
|
648 |
| 6 Nov 2018 |
USD |
30.92 |
31.2 |
30.92 |
31.15 |
31.15 |
+0.38 (+1.23%)
|
506 |
| 5 Nov 2018 |
USD |
31.16 |
31.21 |
30.77 |
30.77 |
30.77 |
-0.45 (-1.44%)
|
1,892 |
| 2 Nov 2018 |
USD |
31.8 |
31.84 |
31.22 |
31.22 |
31.22 |
-0.335 (-1.06%)
|
4,606 |
| 1 Nov 2018 |
USD |
31.555 |
31.555 |
31.555 |
31.555 |
31.555 |
+0.145 (+0.46%)
|
0 |
| 31 Oct 2018 |
USD |
30.85 |
31.41 |
30.85 |
31.41 |
31.41 |
+1.025 (+3.37%)
|
567 |
| 30 Oct 2018 |
USD |
30.34 |
30.4 |
30.34 |
30.385 |
30.385 |
-0.31 (-1.01%)
|
1,138 |
| 29 Oct 2018 |
USD |
31.38 |
31.38 |
30.695 |
30.695 |
30.695 |
-0.08 (-0.26%)
|
25 |
| 26 Oct 2018 |
USD |
30.65 |
30.775 |
30.65 |
30.775 |
30.775 |
-0.585 (-1.87%)
|
3,521 |
| 25 Oct 2018 |
USD |
30.84 |
31.36 |
30.81 |
31.36 |
31.36 |
+0.105 (+0.34%)
|
4,970 |
| 24 Oct 2018 |
USD |
31.69 |
31.69 |
31.255 |
31.255 |
31.255 |
-0.15 (-0.48%)
|
8,294 |
| 23 Oct 2018 |
USD |
31.48 |
31.53 |
31.35 |
31.405 |
31.405 |
-0.7 (-2.18%)
|
5,383 |
| 22 Oct 2018 |
USD |
31.81 |
32.21 |
31.81 |
32.105 |
32.105 |
+0.045 (+0.14%)
|
8,875 |
