Xtrackers MSCI USA Information
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Jul 2023 |
USD |
77.49 |
78.13 |
77.49 |
77.86 |
77.86 |
-0.42 (-0.54%)
|
3,586 |
| 20 Jul 2023 |
USD |
78.61 |
79.16 |
78.01 |
78.28 |
78.28 |
-1.2 (-1.51%)
|
3,785 |
| 19 Jul 2023 |
USD |
79.43 |
79.55 |
79.21 |
79.48 |
79.48 |
+1.38 (+1.77%)
|
3,796 |
| 18 Jul 2023 |
USD |
78.46 |
78.5 |
77.87 |
78.1 |
78.1 |
-0.08 (-0.10%)
|
6,549 |
| 17 Jul 2023 |
USD |
77.37 |
78.18 |
77.29 |
78.18 |
78.18 |
+0.21 (+0.27%)
|
9,236 |
| 14 Jul 2023 |
USD |
77.75 |
78.35 |
77.42 |
77.97 |
77.97 |
+0.92 (+1.19%)
|
8,597 |
| 13 Jul 2023 |
USD |
76.8 |
77.05 |
76.78 |
77.05 |
77.05 |
+0.76 (+1.00%)
|
5,461 |
| 12 Jul 2023 |
USD |
75.66 |
76.73 |
75.63 |
76.29 |
76.29 |
+1.285 (+1.71%)
|
24,219 |
| 11 Jul 2023 |
USD |
75.54 |
75.61 |
74.86 |
75.005 |
75.005 |
-0.085 (-0.11%)
|
50,917 |
| 10 Jul 2023 |
USD |
74.66 |
75.19 |
74.66 |
75.09 |
75.09 |
-0.445 (-0.59%)
|
23,768 |
| 7 Jul 2023 |
USD |
75.34 |
75.61 |
75.21 |
75.535 |
75.535 |
+0.755 (+1.01%)
|
26,440 |
| 6 Jul 2023 |
USD |
75.33 |
75.34 |
74.64 |
74.78 |
74.78 |
-1.02 (-1.35%)
|
27,475 |
| 5 Jul 2023 |
USD |
75.59 |
75.99 |
75.59 |
75.8 |
75.8 |
-0.265 (-0.35%)
|
26,170 |
| 4 Jul 2023 |
USD |
76.07 |
76.07 |
75.97 |
76.065 |
76.065 |
+0.21 (+0.28%)
|
284 |
| 3 Jul 2023 |
USD |
76.1 |
76.31 |
75.855 |
75.855 |
75.855 |
-0.365 (-0.48%)
|
3,544 |
| 30 Jun 2023 |
USD |
75.34 |
76.22 |
75.34 |
76.22 |
76.22 |
+1.125 (+1.50%)
|
888 |
| 29 Jun 2023 |
USD |
74.92 |
75.14 |
74.87 |
75.095 |
75.095 |
+0.165 (+0.22%)
|
1,073 |
| 28 Jun 2023 |
USD |
74.52 |
75.05 |
74.34 |
74.93 |
74.93 |
+0.92 (+1.24%)
|
672 |
| 27 Jun 2023 |
USD |
73.78 |
74.01 |
73.72 |
74.01 |
74.01 |
+0.075 (+0.10%)
|
536 |
| 26 Jun 2023 |
USD |
74.03 |
74.47 |
73.92 |
73.935 |
73.935 |
+0.065 (+0.09%)
|
1,619 |
| 23 Jun 2023 |
USD |
74.26 |
74.39 |
73.87 |
73.87 |
73.87 |
-0.67 (-0.90%)
|
10,272 |
| 22 Jun 2023 |
USD |
74.02 |
74.54 |
73.96 |
74.54 |
74.54 |
+0.43 (+0.58%)
|
23,614 |
| 21 Jun 2023 |
USD |
74.11 |
74.11 |
74.11 |
74.11 |
74.11 |
-0.9 (-1.20%)
|
836,298 |
| 20 Jun 2023 |
USD |
75.01 |
75.12 |
74.88 |
75.01 |
75.01 |
-0.39 (-0.52%)
|
1,647,491 |
| 19 Jun 2023 |
USD |
75.53 |
75.55 |
75.4 |
75.4 |
75.4 |
-0.59 (-0.78%)
|
2,906 |
| 16 Jun 2023 |
USD |
76.68 |
76.8 |
75.99 |
75.99 |
75.99 |
+0.07 (+0.09%)
|
750,631 |
| 15 Jun 2023 |
USD |
74.95 |
75.92 |
74.77 |
75.92 |
75.92 |
+0.765 (+1.02%)
|
1,077 |
| 14 Jun 2023 |
USD |
74.34 |
75.1896 |
74.34 |
75.155 |
75.155 |
+0.765 (+1.03%)
|
35,563 |
| 13 Jun 2023 |
USD |
74.18 |
74.45 |
74.12 |
74.39 |
74.39 |
+1.29 (+1.76%)
|
66,739 |
| 12 Jun 2023 |
USD |
73.02 |
73.1 |
72.8945 |
73.1 |
73.1 |
+0.71 (+0.98%)
|
18,569 |
