Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Oct 2023 |
USD |
75.42 |
75.98 |
75.18 |
75.79 |
75.79 |
+0.99 (+1.32%)
|
5,584 |
| 11 Oct 2023 |
USD |
74.6 |
75.07 |
74.43 |
74.8 |
74.8 |
-0.18 (-0.24%)
|
15,174 |
| 10 Oct 2023 |
USD |
74.5 |
74.98 |
74.22 |
74.98 |
74.98 |
+1.435 (+1.95%)
|
17,008 |
| 9 Oct 2023 |
USD |
73.33 |
73.63 |
73.25 |
73.545 |
73.545 |
+0.115 (+0.16%)
|
4,178 |
| 6 Oct 2023 |
USD |
72.59 |
73.43 |
71.8 |
73.43 |
73.43 |
+1.51 (+2.10%)
|
9,041 |
| 5 Oct 2023 |
USD |
72.29 |
72.43 |
71.78 |
71.92 |
71.92 |
-0.15 (-0.21%)
|
3,989 |
| 4 Oct 2023 |
USD |
70.84 |
72.07 |
70.84 |
72.07 |
72.07 |
+0.415 (+0.58%)
|
6,379 |
| 3 Oct 2023 |
USD |
72.78 |
73.05 |
71.6 |
71.655 |
71.655 |
-1.475 (-2.02%)
|
4,573 |
| 2 Oct 2023 |
USD |
72.47 |
73.13 |
72.09 |
73.13 |
73.13 |
+0.82 (+1.13%)
|
14,990 |
| 29 Sep 2023 |
USD |
72.01 |
72.7 |
72.01 |
72.31 |
72.31 |
+0.65 (+0.91%)
|
44,128 |
| 28 Sep 2023 |
USD |
71.31 |
71.66 |
70.85 |
71.66 |
71.66 |
+0.56 (+0.79%)
|
11,326 |
| 27 Sep 2023 |
USD |
71.36 |
71.49 |
70.9 |
71.1 |
71.1 |
-0.02 (-0.03%)
|
5,585 |
| 26 Sep 2023 |
USD |
71.73 |
71.9 |
71.12 |
71.12 |
71.12 |
-1.095 (-1.52%)
|
2,692 |
| 25 Sep 2023 |
USD |
72.13 |
72.32 |
71.69 |
72.215 |
72.215 |
-0.33 (-0.45%)
|
4,540 |
| 22 Sep 2023 |
USD |
72.38 |
72.545 |
71.73 |
72.545 |
72.545 |
+0.39 (+0.54%)
|
2,659 |
| 21 Sep 2023 |
USD |
72.76 |
72.76 |
72.07 |
72.155 |
72.155 |
-1.835 (-2.48%)
|
3,999 |
| 20 Sep 2023 |
USD |
74.03 |
74.29 |
73.97 |
73.99 |
73.99 |
+0.22 (+0.30%)
|
3,646 |
| 19 Sep 2023 |
USD |
74.26 |
74.43 |
73.55 |
73.77 |
73.77 |
-0.365 (-0.49%)
|
12,787 |
| 18 Sep 2023 |
USD |
73.9 |
74.135 |
73.51 |
74.135 |
74.135 |
+0.125 (+0.17%)
|
22,094 |
| 15 Sep 2023 |
USD |
75.35 |
75.35 |
74.01 |
74.01 |
74.01 |
-1.23 (-1.63%)
|
1,079 |
| 14 Sep 2023 |
USD |
75.26 |
75.35 |
74.67 |
75.24 |
75.24 |
+0.26 (+0.35%)
|
2,128 |
| 13 Sep 2023 |
USD |
74.47 |
74.98 |
74.19 |
74.98 |
74.98 |
+0.02 (+0.03%)
|
3,686 |
| 12 Sep 2023 |
USD |
75.3 |
75.92 |
74.83 |
74.96 |
74.96 |
-0.61 (-0.81%)
|
3,072 |
| 11 Sep 2023 |
USD |
76.02 |
76.25 |
75.28 |
75.57 |
75.57 |
-0.315 (-0.42%)
|
6,561 |
| 8 Sep 2023 |
USD |
75.77 |
76.02 |
75.24 |
75.885 |
75.885 |
+0.71 (+0.94%)
|
1,686 |
| 7 Sep 2023 |
USD |
76.26 |
76.26 |
74.91 |
75.175 |
75.175 |
-1.48 (-1.93%)
|
5,624 |
| 6 Sep 2023 |
USD |
77.32 |
77.46 |
76.65 |
76.655 |
76.655 |
-1.005 (-1.29%)
|
2,188 |
| 5 Sep 2023 |
USD |
77.15 |
77.66 |
76.95 |
77.66 |
77.66 |
+0.23 (+0.30%)
|
2,429 |
| 4 Sep 2023 |
USD |
77.61 |
77.79 |
77.43 |
77.43 |
77.43 |
+0.095 (+0.12%)
|
2,792 |
| 1 Sep 2023 |
USD |
77.26 |
77.7 |
77.14 |
77.335 |
77.335 |
+0.095 (+0.12%)
|
3,280 |
