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 Jun 2018 |
USD |
32.67 |
32.73 |
32.37 |
32.37 |
32.37 |
-0.165 (-0.51%)
|
227 |
| 6 Jun 2018 |
USD |
32.63 |
32.65 |
32.52 |
32.535 |
32.535 |
+0.095 (+0.29%)
|
550 |
| 5 Jun 2018 |
USD |
32.42 |
32.48 |
32.41 |
32.44 |
32.44 |
+0.19 (+0.59%)
|
7,035 |
| 4 Jun 2018 |
USD |
32.19 |
32.25 |
32.19 |
32.25 |
32.25 |
+0.3 (+0.94%)
|
380 |
| 1 Jun 2018 |
USD |
31.77 |
31.97 |
31.75 |
31.95 |
31.95 |
+0.355 (+1.12%)
|
4,667 |
| 31 May 2018 |
USD |
31.54 |
31.595 |
31.51 |
31.595 |
31.595 |
+0.145 (+0.46%)
|
607 |
| 30 May 2018 |
USD |
31.41 |
31.48 |
31.37 |
31.45 |
31.45 |
+0.16 (+0.51%)
|
455 |
| 29 May 2018 |
USD |
31.4 |
31.43 |
31.13 |
31.29 |
31.29 |
-0.19 (-0.60%)
|
849 |
| 25 May 2018 |
USD |
31.46 |
31.5 |
31.46 |
31.48 |
31.48 |
+0.24 (+0.77%)
|
448 |
| 24 May 2018 |
USD |
31.5 |
31.5 |
31.24 |
31.24 |
31.24 |
+0.145 (+0.47%)
|
178 |
| 23 May 2018 |
USD |
30.86 |
31.095 |
30.86 |
31.095 |
31.095 |
-0.195 (-0.62%)
|
2,614 |
| 22 May 2018 |
USD |
31.45 |
31.46 |
31.24 |
31.29 |
31.29 |
+0.11 (+0.35%)
|
38,695 |
| 21 May 2018 |
USD |
31.18 |
31.18 |
31.18 |
31.18 |
31.18 |
+0.02 (+0.06%)
|
0 |
| 18 May 2018 |
USD |
31.16 |
31.16 |
31.16 |
31.16 |
31.16 |
-0.18 (-0.57%)
|
0 |
| 17 May 2018 |
USD |
31.17 |
31.36 |
31.17 |
31.34 |
31.34 |
+0.135 (+0.43%)
|
2,171 |
| 16 May 2018 |
USD |
31.205 |
31.205 |
31.205 |
31.205 |
31.205 |
+0.12 (+0.39%)
|
0 |
| 15 May 2018 |
USD |
31.23 |
31.23 |
31.07 |
31.085 |
31.085 |
-0.565 (-1.79%)
|
14,303 |
| 14 May 2018 |
USD |
31.65 |
31.65 |
31.65 |
31.65 |
31.65 |
+0.13 (+0.41%)
|
0 |
| 11 May 2018 |
USD |
31.57 |
31.57 |
31.52 |
31.52 |
31.52 |
+0.04 (+0.13%)
|
46 |
| 10 May 2018 |
USD |
31.48 |
31.48 |
31.48 |
31.48 |
31.48 |
+0.62 (+2.01%)
|
0 |
| 9 May 2018 |
USD |
30.92 |
30.92 |
30.86 |
30.86 |
30.86 |
+0.16 (+0.52%)
|
40 |
| 8 May 2018 |
USD |
30.7 |
30.7 |
30.7 |
30.7 |
30.7 |
+0.41 (+1.35%)
|
0 |
| 4 May 2018 |
USD |
30.29 |
30.29 |
30.29 |
30.29 |
30.29 |
+0.855 (+2.90%)
|
0 |
| 3 May 2018 |
USD |
29.435 |
29.435 |
29.435 |
29.435 |
29.435 |
-0.445 (-1.49%)
|
0 |
| 2 May 2018 |
USD |
29.91 |
29.91 |
29.88 |
29.88 |
29.88 |
+0.44 (+1.49%)
|
494 |
| 1 May 2018 |
USD |
29.44 |
29.44 |
29.44 |
29.44 |
29.44 |
-0.2 (-0.67%)
|
0 |
| 30 Apr 2018 |
USD |
29.75 |
29.75 |
29.64 |
29.64 |
29.64 |
+0.08 (+0.27%)
|
336 |
| 27 Apr 2018 |
USD |
29.88 |
29.88 |
29.5 |
29.56 |
29.56 |
-0.03 (-0.10%)
|
10,336 |
| 26 Apr 2018 |
USD |
29.59 |
29.59 |
29.59 |
29.59 |
29.59 |
+0.55 (+1.89%)
|
0 |
| 25 Apr 2018 |
USD |
28.88 |
29.04 |
28.88 |
29.04 |
29.04 |
-0.4 (-1.36%)
|
198 |
