Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Aug 2012 |
GBX |
2,343 |
2,347.1 |
2,336 |
2,338 |
2,338 |
-33 (-1.39%)
|
43,575 |
| 21 Aug 2012 |
GBX |
2,368 |
2,385 |
2,364 |
2,371 |
2,371 |
+8 (+0.34%)
|
12,780 |
| 20 Aug 2012 |
GBX |
2,368 |
2,369 |
2,356 |
2,363 |
2,363 |
-3 (-0.13%)
|
14,512 |
| 17 Aug 2012 |
GBX |
2,376 |
2,376 |
2,366 |
2,366 |
2,366 |
-3 (-0.13%)
|
30,612 |
| 16 Aug 2012 |
GBX |
2,370 |
2,374 |
2,363 |
2,369 |
2,369 |
-5 (-0.21%)
|
18,577 |
| 15 Aug 2012 |
GBX |
2,366 |
2,375 |
2,360 |
2,374 |
2,374 |
-10 (-0.42%)
|
8,011 |
| 14 Aug 2012 |
GBX |
2,381 |
2,390 |
2,381 |
2,384 |
2,384 |
+19 (+0.80%)
|
26,372 |
| 13 Aug 2012 |
GBX |
2,382 |
2,384 |
2,361 |
2,365 |
2,365 |
-15 (-0.63%)
|
26,368 |
| 10 Aug 2012 |
GBX |
2,389 |
2,399 |
2,380 |
2,380 |
2,380 |
-22 (-0.92%)
|
30,391 |
| 9 Aug 2012 |
GBX |
2,394 |
2,406 |
2,388 |
2,402 |
2,402 |
+16 (+0.67%)
|
24,256 |
| 8 Aug 2012 |
GBX |
2,372 |
2,386 |
2,357 |
2,386 |
2,386 |
+3 (+0.13%)
|
53,728 |
| 7 Aug 2012 |
GBX |
2,381 |
2,384 |
2,364 |
2,383 |
2,383 |
+7 (+0.29%)
|
59,816 |
| 6 Aug 2012 |
GBX |
2,362 |
2,384 |
2,352 |
2,376 |
2,376 |
+22 (+0.93%)
|
77,965 |
| 3 Aug 2012 |
GBX |
2,307 |
2,359 |
2,307 |
2,354 |
2,354 |
+47 (+2.04%)
|
105,510 |
| 2 Aug 2012 |
GBX |
2,327 |
2,336 |
2,298 |
2,307 |
2,307 |
-30 (-1.28%)
|
113,271 |
| 1 Aug 2012 |
GBX |
2,314 |
2,338 |
2,314 |
2,337 |
2,337 |
+15 (+0.65%)
|
35,691 |
| 31 Jul 2012 |
GBX |
2,317 |
2,334 |
2,317 |
2,322 |
2,322 |
+13 (+0.56%)
|
88,444 |
| 30 Jul 2012 |
GBX |
2,306 |
2,319.217 |
2,296 |
2,309 |
2,309 |
+24 (+1.05%)
|
293,146 |
| 27 Jul 2012 |
GBX |
2,273 |
2,285 |
2,257 |
2,285 |
2,285 |
+45 (+2.01%)
|
193,876 |
| 26 Jul 2012 |
GBX |
2,241 |
2,250 |
2,226 |
2,240 |
2,240 |
+2 (+0.09%)
|
126,152 |
| 25 Jul 2012 |
GBX |
2,215 |
2,252 |
2,215 |
2,238 |
2,238 |
+10 (+0.45%)
|
42,197 |
| 24 Jul 2012 |
GBX |
2,243 |
2,243 |
2,222 |
2,228 |
2,228 |
+8 (+0.36%)
|
19,948 |
| 23 Jul 2012 |
GBX |
2,245 |
2,245.1 |
2,217 |
2,220 |
2,220 |
-59 (-2.59%)
|
39,582 |
| 20 Jul 2012 |
GBX |
2,281 |
2,291 |
2,275 |
2,279 |
2,279 |
-14 (-0.61%)
|
43,463 |
| 19 Jul 2012 |
GBX |
2,288 |
2,299 |
2,288 |
2,293 |
2,293 |
+9 (+0.39%)
|
85,776 |
| 18 Jul 2012 |
GBX |
2,263 |
2,287 |
2,263 |
2,284 |
2,284 |
+11.9 (+0.52%)
|
98,479 |
| 17 Jul 2012 |
GBX |
2,283 |
2,285 |
2,272.1 |
2,272.1 |
2,272.1 |
+15.1 (+0.67%)
|
20,276 |
| 16 Jul 2012 |
GBX |
2,272 |
2,278 |
2,257 |
2,257 |
2,257 |
-21 (-0.92%)
|
30,374 |
| 13 Jul 2012 |
GBX |
2,270 |
2,279 |
2,265 |
2,278 |
2,278 |
+26 (+1.15%)
|
77,757 |
| 12 Jul 2012 |
GBX |
2,248 |
2,261 |
2,246 |
2,252 |
2,252 |
-29 (-1.27%)
|
56,349 |
