Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Nov 2023 |
USD |
80.89 |
80.96 |
80.81 |
80.86 |
80.86 |
+0.045 (+0.06%)
|
2,204 |
| 22 Nov 2023 |
USD |
80.22 |
81.3 |
80.22 |
80.815 |
80.815 |
+0.515 (+0.64%)
|
3,338 |
| 21 Nov 2023 |
USD |
81.28 |
81.28 |
80.21 |
80.3 |
80.3 |
-0.425 (-0.53%)
|
4,105 |
| 20 Nov 2023 |
USD |
79.87 |
80.725 |
79.87 |
80.725 |
80.725 |
+0.93 (+1.17%)
|
3,184 |
| 17 Nov 2023 |
USD |
79.98 |
80.22 |
79.795 |
79.795 |
79.795 |
-0.307 (-0.38%)
|
3,538 |
| 16 Nov 2023 |
USD |
80.1025 |
80.1025 |
80.1025 |
80.1025 |
80.1025 |
-0.028 (-0.03%)
|
12,763 |
| 15 Nov 2023 |
USD |
79.92 |
80.24 |
79.79 |
80.13 |
80.13 |
+0.585 (+0.74%)
|
33,299 |
| 14 Nov 2023 |
USD |
78.21 |
79.56 |
78.21 |
79.545 |
79.545 |
+1.35 (+1.73%)
|
13,979 |
| 13 Nov 2023 |
USD |
78.21 |
78.34 |
77.83 |
78.195 |
78.195 |
+0.515 (+0.66%)
|
14,325 |
| 10 Nov 2023 |
USD |
76.73 |
77.69 |
76.33 |
77.68 |
77.68 |
+0.39 (+0.50%)
|
6,651 |
| 9 Nov 2023 |
USD |
76.79 |
77.39 |
76.72 |
77.29 |
77.29 |
+0.755 (+0.99%)
|
2,622 |
| 8 Nov 2023 |
USD |
76.25 |
76.83 |
76.22 |
76.535 |
76.535 |
+0.115 (+0.15%)
|
2,864 |
| 7 Nov 2023 |
USD |
75.26 |
76.42 |
75.23 |
76.42 |
76.42 |
+1.17 (+1.55%)
|
4,038 |
| 6 Nov 2023 |
USD |
74.91 |
75.25 |
74.91 |
75.25 |
75.25 |
+0.445 (+0.59%)
|
2,819 |
| 3 Nov 2023 |
USD |
73.48 |
74.84 |
73.27 |
74.805 |
74.805 |
+1.085 (+1.47%)
|
7,605 |
| 2 Nov 2023 |
USD |
73.35 |
73.86 |
73.24 |
73.72 |
73.72 |
+1.685 (+2.34%)
|
10,818 |
| 1 Nov 2023 |
USD |
71.22 |
72.22 |
71.03 |
72.035 |
72.035 |
+1.085 (+1.53%)
|
14,035 |
| 31 Oct 2023 |
USD |
70.62 |
71.03 |
70.3 |
70.95 |
70.95 |
+0.435 (+0.62%)
|
15,674 |
| 30 Oct 2023 |
USD |
70.82 |
70.87 |
70.39 |
70.515 |
70.515 |
-0.28 (-0.40%)
|
13,281 |
| 27 Oct 2023 |
USD |
70 |
70.795 |
70 |
70.795 |
70.795 |
+0.76 (+1.09%)
|
5,150 |
| 26 Oct 2023 |
USD |
70.48 |
71.43 |
70.03 |
70.035 |
70.035 |
-2.015 (-2.80%)
|
29,141 |
| 25 Oct 2023 |
USD |
72.54 |
72.66 |
71.95 |
72.05 |
72.05 |
+0.08 (+0.11%)
|
7,398 |
| 24 Oct 2023 |
USD |
72.39 |
72.43 |
71.97 |
71.97 |
71.97 |
+0.055 (+0.08%)
|
6,304 |
| 23 Oct 2023 |
USD |
71.81 |
71.915 |
70.9 |
71.915 |
71.915 |
+0.345 (+0.48%)
|
2,497 |
| 20 Oct 2023 |
USD |
72.5 |
72.84 |
71.54 |
71.57 |
71.57 |
-2.07 (-2.81%)
|
12,948 |
| 19 Oct 2023 |
USD |
73.29 |
73.64 |
73.13 |
73.64 |
73.64 |
-0.075 (-0.10%)
|
24,360 |
| 18 Oct 2023 |
USD |
73.8 |
74.17 |
73.63 |
73.715 |
73.715 |
-0.54 (-0.73%)
|
6,355 |
| 17 Oct 2023 |
USD |
74.72 |
74.85 |
73.25 |
74.255 |
74.255 |
-0.715 (-0.95%)
|
9,805 |
| 16 Oct 2023 |
USD |
74.24 |
74.97 |
73.79 |
74.97 |
74.97 |
+0.61 (+0.82%)
|
11,885 |
| 13 Oct 2023 |
USD |
75.36 |
75.39 |
74.35 |
74.36 |
74.36 |
-1.43 (-1.89%)
|
8,564 |
