Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
30 Nov 2023 |
USD |
81.32 |
81.32 |
80.31 |
80.31 |
80.31 |
-0.7 (-0.86%)
|
14,347 |
29 Nov 2023 |
USD |
80.74 |
81.7 |
80.74 |
81.01 |
81.01 |
+0.29 (+0.36%)
|
9,824 |
28 Nov 2023 |
USD |
80.32 |
80.76 |
80.25 |
80.72 |
80.72 |
+0.195 (+0.24%)
|
5,826 |
27 Nov 2023 |
USD |
80.2 |
80.55 |
80.2 |
80.525 |
80.525 |
+0.125 (+0.16%)
|
9,067 |
24 Nov 2023 |
USD |
80.48 |
80.81 |
80.35 |
80.4 |
80.4 |
-0.46 (-0.57%)
|
48,248 |
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 |