Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2012 |
GBX |
2,387 |
2,396 |
2,379 |
2,385 |
2,385 |
-8 (-0.33%)
|
72,160 |
| 3 Oct 2012 |
GBX |
2,384 |
2,394 |
2,379 |
2,393 |
2,393 |
+9 (+0.38%)
|
37,912 |
| 2 Oct 2012 |
GBX |
2,378 |
2,397.2 |
2,378 |
2,384 |
2,384 |
-16 (-0.67%)
|
15,625 |
| 1 Oct 2012 |
GBX |
2,367 |
2,400 |
2,367 |
2,400 |
2,400 |
+41.731 (+1.77%)
|
39,195 |
| 28 Sep 2012 |
GBX |
2,366 |
2,370 |
2,354 |
2,358.269 |
2,358.269 |
+8.269 (+0.35%)
|
379,890 |
| 27 Sep 2012 |
GBX |
2,342 |
2,361 |
2,342 |
2,350 |
2,350 |
+20 (+0.86%)
|
177,759 |
| 26 Sep 2012 |
GBX |
2,370 |
2,370 |
2,322 |
2,330 |
2,330 |
-40 (-1.69%)
|
320,168 |
| 25 Sep 2012 |
GBX |
2,363 |
2,375 |
2,362 |
2,370 |
2,370 |
0.0 (0.0%)
|
13,471 |
| 24 Sep 2012 |
GBX |
2,375 |
2,375 |
2,358 |
2,370 |
2,370 |
-8 (-0.34%)
|
16,263 |
| 21 Sep 2012 |
GBX |
2,362 |
2,379 |
2,362 |
2,378 |
2,378 |
+17 (+0.72%)
|
113,090 |
| 20 Sep 2012 |
GBX |
2,348 |
2,365 |
2,348 |
2,361 |
2,361 |
-20 (-0.84%)
|
150,583 |
| 19 Sep 2012 |
GBX |
2,388 |
2,388 |
2,375 |
2,381 |
2,381 |
+2 (+0.08%)
|
124,972 |
| 18 Sep 2012 |
GBX |
2,370 |
2,379 |
2,366 |
2,379 |
2,379 |
-12 (-0.50%)
|
8,083 |
| 17 Sep 2012 |
GBX |
2,391 |
2,399 |
2,384 |
2,391 |
2,391 |
-21 (-0.87%)
|
467,403 |
| 14 Sep 2012 |
GBX |
2,391 |
2,426 |
2,388 |
2,412 |
2,412 |
+87 (+3.74%)
|
29,177 |
| 13 Sep 2012 |
GBX |
2,329 |
2,329 |
2,314 |
2,325 |
2,325 |
-3 (-0.13%)
|
11,925 |
| 12 Sep 2012 |
GBX |
2,332 |
2,340 |
2,324 |
2,328 |
2,328 |
-3 (-0.13%)
|
153,310 |
| 11 Sep 2012 |
GBX |
2,310 |
2,331 |
2,310 |
2,331 |
2,331 |
+2 (+0.09%)
|
20,533 |
| 10 Sep 2012 |
GBX |
2,333 |
2,333 |
2,323 |
2,329 |
2,329 |
-1 (-0.04%)
|
9,927 |
| 7 Sep 2012 |
GBX |
2,307 |
2,337 |
2,307 |
2,330 |
2,330 |
+35 (+1.53%)
|
545,610 |
| 6 Sep 2012 |
GBX |
2,261 |
2,295 |
2,261 |
2,295 |
2,295 |
+44 (+1.95%)
|
16,777 |
| 5 Sep 2012 |
GBX |
2,254 |
2,260 |
2,249 |
2,251 |
2,251 |
-18 (-0.79%)
|
12,271 |
| 4 Sep 2012 |
GBX |
2,283 |
2,288 |
2,266 |
2,269 |
2,269 |
-22 (-0.96%)
|
10,102 |
| 3 Sep 2012 |
GBX |
2,289 |
2,294 |
2,282 |
2,291 |
2,291 |
+3 (+0.13%)
|
82,670 |
| 31 Aug 2012 |
GBX |
2,280 |
2,292 |
2,274 |
2,288 |
2,288 |
+16 (+0.70%)
|
56,613 |
| 30 Aug 2012 |
GBX |
2,277 |
2,284 |
2,269 |
2,272 |
2,272 |
-17 (-0.74%)
|
46,522 |
| 29 Aug 2012 |
GBX |
2,313 |
2,313 |
2,289 |
2,289 |
2,289 |
-15 (-0.65%)
|
9,415 |
| 28 Aug 2012 |
GBX |
2,315 |
2,326 |
2,302 |
2,304 |
2,304 |
-36 (-1.54%)
|
116,404 |
| 24 Aug 2012 |
GBX |
2,330 |
2,340 |
2,314 |
2,340 |
2,340 |
+9 (+0.39%)
|
45,911 |
| 23 Aug 2012 |
GBX |
2,356 |
2,357 |
2,328 |
2,331 |
2,331 |
-7 (-0.30%)
|
43,634 |
