Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Apr 2018 |
USD |
29.44 |
29.44 |
29.44 |
29.44 |
29.44 |
-0.465 (-1.55%)
|
0 |
| 23 Apr 2018 |
USD |
29.905 |
29.905 |
29.905 |
29.905 |
29.905 |
+0.245 (+0.83%)
|
0 |
| 20 Apr 2018 |
USD |
29.66 |
29.66 |
29.66 |
29.66 |
29.66 |
-0.525 (-1.74%)
|
0 |
| 19 Apr 2018 |
USD |
30.185 |
30.185 |
30.185 |
30.185 |
30.185 |
-0.335 (-1.10%)
|
0 |
| 18 Apr 2018 |
USD |
30.52 |
30.52 |
30.52 |
30.52 |
30.52 |
+0.005 (+0.02%)
|
0 |
| 17 Apr 2018 |
USD |
30.16 |
30.515 |
30.16 |
30.515 |
30.515 |
+0.665 (+2.23%)
|
1,086 |
| 16 Apr 2018 |
USD |
29.85 |
29.85 |
29.85 |
29.85 |
29.85 |
+0.06 (+0.20%)
|
0 |
| 13 Apr 2018 |
USD |
29.79 |
29.79 |
29.79 |
29.79 |
29.79 |
-0.11 (-0.37%)
|
0 |
| 12 Apr 2018 |
USD |
29.9 |
29.9 |
29.9 |
29.9 |
29.9 |
+0.36 (+1.22%)
|
0 |
| 11 Apr 2018 |
USD |
29.54 |
29.54 |
29.54 |
29.54 |
29.54 |
+0.07 (+0.24%)
|
0 |
| 10 Apr 2018 |
USD |
29.47 |
29.47 |
29.47 |
29.47 |
29.47 |
+0.17 (+0.58%)
|
0 |
| 9 Apr 2018 |
USD |
29.3 |
29.3 |
29.3 |
29.3 |
29.3 |
+0.01 (+0.03%)
|
0 |
| 6 Apr 2018 |
USD |
29.51 |
29.51 |
29.2 |
29.29 |
29.29 |
-0.48 (-1.61%)
|
120 |
| 5 Apr 2018 |
USD |
29.77 |
29.77 |
29.77 |
29.77 |
29.77 |
+0.84 (+2.90%)
|
0 |
| 4 Apr 2018 |
USD |
28.48 |
28.93 |
28.38 |
28.93 |
28.93 |
-0.08 (-0.28%)
|
42,232 |
| 3 Apr 2018 |
USD |
28.99 |
29.01 |
28.79 |
29.01 |
29.01 |
-0.395 (-1.34%)
|
1,209 |
| 29 Mar 2018 |
USD |
29.12 |
29.405 |
29.12 |
29.405 |
29.405 |
+0.515 (+1.78%)
|
216 |
| 28 Mar 2018 |
USD |
28.95 |
29.13 |
28.89 |
28.89 |
28.89 |
-1.28 (-4.24%)
|
1,140 |
| 27 Mar 2018 |
USD |
30.17 |
30.17 |
30.17 |
30.17 |
30.17 |
+0.76 (+2.58%)
|
0 |
| 26 Mar 2018 |
USD |
29.62 |
29.78 |
29.28 |
29.41 |
29.41 |
-0.29 (-0.98%)
|
1,084 |
| 23 Mar 2018 |
USD |
29.59 |
29.7 |
29.59 |
29.7 |
29.7 |
-0.57 (-1.88%)
|
204 |
| 22 Mar 2018 |
USD |
30.45 |
30.46 |
30.02 |
30.27 |
30.27 |
-0.72 (-2.32%)
|
7,988 |
| 21 Mar 2018 |
USD |
30.82 |
31.01 |
30.82 |
30.99 |
30.99 |
+0.09 (+0.29%)
|
409 |
| 20 Mar 2018 |
USD |
30.83 |
30.92 |
30.82 |
30.9 |
30.9 |
+0.13 (+0.42%)
|
98 |
| 19 Mar 2018 |
USD |
31.11 |
31.13 |
30.77 |
30.77 |
30.77 |
-0.75 (-2.38%)
|
1,456 |
| 16 Mar 2018 |
USD |
31.66 |
31.66 |
31.52 |
31.52 |
31.52 |
-0.1 (-0.32%)
|
50 |
| 15 Mar 2018 |
USD |
31.53 |
31.65 |
31.52 |
31.62 |
31.62 |
+0.13 (+0.41%)
|
771 |
| 14 Mar 2018 |
USD |
31.77 |
31.77 |
31.49 |
31.49 |
31.49 |
-0.22 (-0.69%)
|
403 |
| 13 Mar 2018 |
USD |
32 |
32.01 |
31.71 |
31.71 |
31.71 |
-0.26 (-0.81%)
|
685 |
| 12 Mar 2018 |
USD |
32.03 |
32.03 |
31.94 |
31.97 |
31.97 |
+0.35 (+1.11%)
|
1,090 |
