Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Jul 2012 |
GBX |
2,282 |
2,292 |
2,273 |
2,281 |
2,281 |
-16 (-0.70%)
|
54,754 |
| 10 Jul 2012 |
GBX |
2,293 |
2,316 |
2,293 |
2,297 |
2,297 |
+5 (+0.22%)
|
76,830 |
| 9 Jul 2012 |
GBX |
2,301 |
2,308 |
2,289 |
2,292 |
2,292 |
-17 (-0.74%)
|
55,824 |
| 6 Jul 2012 |
GBX |
2,334 |
2,339 |
2,306 |
2,309 |
2,309 |
-45 (-1.91%)
|
106,184 |
| 5 Jul 2012 |
GBX |
2,329 |
2,363 |
2,329 |
2,354 |
2,354 |
+13 (+0.56%)
|
67,093 |
| 4 Jul 2012 |
GBX |
2,323 |
2,343 |
2,323 |
2,341 |
2,341 |
-1.1 (-0.05%)
|
43,304 |
| 3 Jul 2012 |
GBX |
2,302 |
2,342.1 |
2,302 |
2,342.1 |
2,342.1 |
+53.1 (+2.32%)
|
189,448 |
| 2 Jul 2012 |
GBX |
2,267 |
2,308.128 |
2,267 |
2,289 |
2,289 |
+7 (+0.31%)
|
54,736 |
| 29 Jun 2012 |
GBX |
2,255 |
2,282.1 |
2,249.582 |
2,282 |
2,282 |
+69 (+3.12%)
|
53,576 |
| 28 Jun 2012 |
GBX |
2,230 |
2,230 |
2,209 |
2,213 |
2,213 |
-28 (-1.25%)
|
587,361 |
| 27 Jun 2012 |
GBX |
2,227 |
2,241 |
2,220 |
2,241 |
2,241 |
+36 (+1.63%)
|
8,179 |
| 26 Jun 2012 |
GBX |
2,212 |
2,220 |
2,202 |
2,205 |
2,205 |
+5 (+0.23%)
|
25,846 |
| 25 Jun 2012 |
GBX |
2,230 |
2,232 |
2,197 |
2,200 |
2,200 |
-39 (-1.74%)
|
67,729 |
| 22 Jun 2012 |
GBX |
2,243 |
2,252 |
2,237 |
2,239 |
2,239 |
-28 (-1.24%)
|
32,224 |
| 21 Jun 2012 |
GBX |
2,287 |
2,288 |
2,267 |
2,267 |
2,267 |
-23 (-1.00%)
|
59,532 |
| 20 Jun 2012 |
GBX |
2,290 |
2,305 |
2,288 |
2,290 |
2,290 |
-12 (-0.52%)
|
60,548 |
| 19 Jun 2012 |
GBX |
2,267 |
2,307 |
2,267 |
2,302 |
2,302 |
+38 (+1.68%)
|
133,875 |
| 18 Jun 2012 |
GBX |
2,277 |
2,277 |
2,251 |
2,264 |
2,264 |
+16 (+0.71%)
|
105,508 |
| 15 Jun 2012 |
GBX |
2,258 |
2,268 |
2,245 |
2,248 |
2,248 |
+11 (+0.49%)
|
164,963 |
| 14 Jun 2012 |
GBX |
2,243 |
2,246 |
2,226 |
2,237 |
2,237 |
-8 (-0.36%)
|
35,380 |
| 13 Jun 2012 |
GBX |
2,234 |
2,249 |
2,234 |
2,245 |
2,245 |
+11 (+0.49%)
|
90,863 |
| 12 Jun 2012 |
GBX |
2,228 |
2,238 |
2,218 |
2,234 |
2,234 |
+7 (+0.31%)
|
24,196 |
| 11 Jun 2012 |
GBX |
2,262 |
2,266 |
2,224 |
2,227 |
2,227 |
-9 (-0.40%)
|
9,491 |
| 8 Jun 2012 |
GBX |
2,220 |
2,236 |
2,215 |
2,236 |
2,236 |
-18 (-0.80%)
|
94,238 |
| 7 Jun 2012 |
GBX |
2,252 |
2,276 |
2,227 |
2,254 |
2,254 |
+18 (+0.81%)
|
188,503 |
| 6 Jun 2012 |
GBX |
2,212 |
2,236 |
2,200 |
2,236 |
2,236 |
+42 (+1.91%)
|
32,814 |
| 1 Jun 2012 |
GBX |
2,222 |
2,229 |
2,181 |
2,194 |
2,194 |
-15 (-0.68%)
|
159,810 |
| 31 May 2012 |
GBX |
2,204 |
2,222 |
2,204 |
2,209 |
2,209 |
+10 (+0.45%)
|
26,516 |
| 30 May 2012 |
GBX |
2,209 |
2,218 |
2,193 |
2,199 |
2,199 |
-29 (-1.30%)
|
120,042 |
| 29 May 2012 |
GBX |
2,219 |
2,231 |
2,210 |
2,228 |
2,228 |
+35 (+1.60%)
|
153,093 |
