Xtrackers MSCI Korea UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
11 Dec 2009 |
GBX |
2,819 |
2,819 |
2,819 |
2,819 |
2,819 |
+9 (+0.32%)
|
3,000 |
10 Dec 2009 |
GBX |
2,802 |
2,810 |
2,801 |
2,810 |
2,810 |
+31 (+1.12%)
|
12,000 |
9 Dec 2009 |
GBX |
2,765 |
2,779 |
2,765 |
2,779 |
2,779 |
+19 (+0.69%)
|
10,400 |
8 Dec 2009 |
GBX |
2,752 |
2,760 |
2,752 |
2,760 |
2,760 |
-4 (-0.14%)
|
3,400 |
7 Dec 2009 |
GBX |
2,771 |
2,771 |
2,764 |
2,764 |
2,764 |
-12 (-0.43%)
|
6,000 |
4 Dec 2009 |
GBX |
2,772 |
2,779 |
2,772 |
2,776 |
2,776 |
+73 (+2.70%)
|
12,000 |
3 Dec 2009 |
GBX |
2,698 |
2,719 |
2,698 |
2,703 |
2,703 |
+34 (+1.27%)
|
21,600 |
2 Dec 2009 |
GBX |
2,683 |
2,690 |
2,669 |
2,669 |
2,669 |
+32 (+1.21%)
|
19,000 |
1 Dec 2009 |
GBX |
2,649 |
2,649 |
2,628 |
2,637 |
2,637 |
+41 (+1.58%)
|
19,000 |
30 Nov 2009 |
GBX |
2,572 |
2,620 |
2,546 |
2,596 |
2,596 |
+19 (+0.74%)
|
91,099 |
27 Nov 2009 |
GBX |
2,523 |
2,595 |
2,521 |
2,577 |
2,577 |
-66 (-2.50%)
|
99,589 |
26 Nov 2009 |
GBX |
2,643 |
2,643 |
2,643 |
2,643 |
2,643 |
-38 (-1.42%)
|
832 |
24 Nov 2009 |
GBX |
2,693 |
2,699 |
2,681 |
2,681 |
2,681 |
-50 (-1.83%)
|
6,454 |
23 Nov 2009 |
GBX |
2,731 |
2,731 |
2,725 |
2,731 |
2,731 |
+30 (+1.11%)
|
6,500 |
20 Nov 2009 |
GBX |
2,693 |
2,701 |
2,693 |
2,701 |
2,701 |
+44 (+1.66%)
|
9,000 |
19 Nov 2009 |
GBX |
2,657 |
2,657 |
2,657 |
2,657 |
2,657 |
+23 (+0.87%)
|
3,000 |
17 Nov 2009 |
GBX |
2,622 |
2,634 |
2,622 |
2,634 |
2,634 |
-15 (-0.57%)
|
6,000 |
16 Nov 2009 |
GBX |
2,649 |
2,649 |
2,649 |
2,649 |
2,649 |
+43 (+1.65%)
|
3,000 |
13 Nov 2009 |
GBX |
2,608 |
2,608 |
2,605 |
2,606 |
2,606 |
-20 (-0.76%)
|
9,000 |
12 Nov 2009 |
GBX |
2,634 |
2,634 |
2,611 |
2,626 |
2,626 |
-58 (-2.16%)
|
19,800 |
11 Nov 2009 |
GBX |
2,660 |
2,684 |
2,660 |
2,684 |
2,684 |
+79 (+3.03%)
|
9,555 |
10 Nov 2009 |
GBX |
2,631 |
2,639 |
2,605 |
2,605 |
2,605 |
+30 (+1.17%)
|
35,000 |
6 Nov 2009 |
GBX |
2,594 |
2,594 |
2,575 |
2,575 |
2,575 |
+25 (+0.98%)
|
12,000 |
5 Nov 2009 |
GBX |
2,548 |
2,550 |
2,548 |
2,550 |
2,550 |
-26 (-1.01%)
|
6,000 |
4 Nov 2009 |
GBX |
2,589 |
2,595 |
2,576 |
2,576 |
2,576 |
+30 (+1.18%)
|
13,000 |
3 Nov 2009 |
GBX |
2,546 |
2,546 |
2,546 |
2,546 |
2,546 |
-19 (-0.74%)
|
400 |
30 Oct 2009 |
GBX |
2,565 |
2,565 |
2,565 |
2,565 |
2,565 |
+7 (+0.27%)
|
3,000 |
29 Oct 2009 |
GBX |
2,579 |
2,594 |
2,558 |
2,558 |
2,558 |
-25 (-0.97%)
|
11,000 |
28 Oct 2009 |
GBX |
2,605 |
2,605 |
2,583 |
2,583 |
2,583 |
-95 (-3.55%)
|
5,411 |
27 Oct 2009 |
GBX |
2,703 |
2,703 |
2,678 |
2,678 |
2,678 |
-9 (-0.33%)
|
6,997 |