Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jan 2018 |
USD |
30.7 |
30.84 |
30.7 |
30.84 |
30.84 |
+0.115 (+0.37%)
|
22 |
| 25 Jan 2018 |
USD |
30.72 |
30.77 |
30.72 |
30.725 |
30.725 |
-0.065 (-0.21%)
|
427 |
| 24 Jan 2018 |
USD |
30.88 |
30.95 |
30.79 |
30.79 |
30.79 |
-0.13 (-0.42%)
|
29,928 |
| 23 Jan 2018 |
USD |
30.87 |
30.96 |
30.87 |
30.92 |
30.92 |
+0.35 (+1.14%)
|
136 |
| 22 Jan 2018 |
USD |
30.57 |
30.57 |
30.57 |
30.57 |
30.57 |
+0.185 (+0.61%)
|
0 |
| 19 Jan 2018 |
USD |
30.36 |
30.44 |
30.36 |
30.385 |
30.385 |
+0.035 (+0.12%)
|
378 |
| 18 Jan 2018 |
USD |
30.31 |
30.35 |
30.28 |
30.35 |
30.35 |
+0.24 (+0.80%)
|
1,958 |
| 17 Jan 2018 |
USD |
30 |
30.15 |
29.99 |
30.11 |
30.11 |
-0.04 (-0.13%)
|
6,058 |
| 16 Jan 2018 |
USD |
30.18 |
30.28 |
30.15 |
30.15 |
30.15 |
+0.09 (+0.30%)
|
6,702 |
| 15 Jan 2018 |
USD |
30.06 |
30.06 |
30.06 |
30.06 |
30.06 |
+0.11 (+0.37%)
|
0 |
| 12 Jan 2018 |
USD |
29.92 |
29.96 |
29.57 |
29.95 |
29.95 |
+0.19 (+0.64%)
|
216 |
| 11 Jan 2018 |
USD |
29.69 |
29.78 |
29.69 |
29.76 |
29.76 |
+0.19 (+0.64%)
|
6,871 |
| 10 Jan 2018 |
USD |
29.58 |
29.63 |
29.54 |
29.57 |
29.57 |
-0.26 (-0.87%)
|
142,264 |
| 9 Jan 2018 |
USD |
29.76 |
29.83 |
29.76 |
29.83 |
29.83 |
-0.045 (-0.15%)
|
4,399 |
| 8 Jan 2018 |
USD |
29.875 |
29.875 |
29.875 |
29.875 |
29.875 |
+0.22 (+0.74%)
|
0 |
| 5 Jan 2018 |
USD |
29.655 |
29.655 |
29.655 |
29.655 |
29.655 |
+0.265 (+0.90%)
|
0 |
| 4 Jan 2018 |
USD |
29.39 |
29.39 |
29.39 |
29.39 |
29.39 |
+0.23 (+0.79%)
|
0 |
| 3 Jan 2018 |
USD |
29.16 |
29.16 |
29.16 |
29.16 |
29.16 |
+0.36 (+1.25%)
|
0 |
| 2 Jan 2018 |
USD |
28.8 |
28.8 |
28.8 |
28.8 |
28.8 |
+0.055 (+0.19%)
|
0 |
| 29 Dec 2017 |
USD |
28.745 |
28.745 |
28.745 |
28.745 |
28.745 |
+0.055 (+0.19%)
|
0 |
| 28 Dec 2017 |
USD |
28.69 |
28.69 |
28.69 |
28.69 |
28.69 |
+0.045 (+0.16%)
|
0 |
| 27 Dec 2017 |
USD |
28.645 |
28.645 |
28.645 |
28.645 |
28.645 |
-0.195 (-0.68%)
|
0 |
| 22 Dec 2017 |
USD |
28.84 |
28.84 |
28.84 |
28.84 |
28.84 |
-0.12 (-0.41%)
|
0 |
| 21 Dec 2017 |
USD |
28.96 |
28.96 |
28.96 |
28.96 |
28.96 |
+0.12 (+0.42%)
|
0 |
| 20 Dec 2017 |
USD |
28.84 |
28.84 |
28.84 |
28.84 |
28.84 |
-0.1 (-0.35%)
|
0 |
| 19 Dec 2017 |
USD |
28.94 |
28.94 |
28.94 |
28.94 |
28.94 |
-0.08 (-0.28%)
|
0 |
| 18 Dec 2017 |
USD |
28.92 |
29.02 |
28.92 |
29.02 |
29.02 |
+0.33 (+1.15%)
|
92 |
| 15 Dec 2017 |
USD |
28.69 |
28.69 |
28.69 |
28.69 |
28.69 |
+0.07 (+0.24%)
|
0 |
| 14 Dec 2017 |
USD |
28.62 |
28.62 |
28.62 |
28.62 |
28.62 |
+0.01 (+0.03%)
|
0 |
| 13 Dec 2017 |
USD |
28.61 |
28.61 |
28.61 |
28.61 |
28.61 |
+0.02 (+0.07%)
|
0 |
