Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 May 2012 |
GBX |
2,186 |
2,206 |
2,186 |
2,193 |
2,193 |
+15 (+0.69%)
|
20,943 |
| 25 May 2012 |
GBX |
2,183 |
2,187 |
2,165 |
2,178 |
2,178 |
+9 (+0.41%)
|
31,322 |
| 24 May 2012 |
GBX |
2,173 |
2,192 |
2,164 |
2,169 |
2,169 |
+26 (+1.21%)
|
88,786 |
| 23 May 2012 |
GBX |
2,174 |
2,178 |
2,143 |
2,143 |
2,143 |
-69 (-3.12%)
|
137,925 |
| 22 May 2012 |
GBX |
2,203 |
2,214 |
2,195.9 |
2,212 |
2,212 |
+28 (+1.28%)
|
45,620 |
| 21 May 2012 |
GBX |
2,171 |
2,191 |
2,166.072 |
2,184 |
2,184 |
+11 (+0.51%)
|
120,611 |
| 18 May 2012 |
GBX |
2,155 |
2,184 |
2,155 |
2,173 |
2,173 |
-24 (-1.09%)
|
37,938 |
| 17 May 2012 |
GBX |
2,209 |
2,209 |
2,183 |
2,197 |
2,197 |
-1 (-0.05%)
|
23,206 |
| 16 May 2012 |
GBX |
2,176 |
2,217 |
2,170 |
2,198 |
2,198 |
-21 (-0.95%)
|
267,631 |
| 15 May 2012 |
GBX |
2,232 |
2,245 |
2,218 |
2,219 |
2,219 |
-10 (-0.45%)
|
65,864 |
| 14 May 2012 |
GBX |
2,263 |
2,263 |
2,220 |
2,229 |
2,229 |
-72 (-3.13%)
|
182,810 |
| 11 May 2012 |
GBX |
2,265 |
2,301 |
2,265 |
2,301 |
2,301 |
+10 (+0.44%)
|
34,878 |
| 10 May 2012 |
GBX |
2,291 |
2,299 |
2,282 |
2,291 |
2,291 |
+2 (+0.09%)
|
32,642 |
| 9 May 2012 |
GBX |
2,304 |
2,304 |
2,270 |
2,289 |
2,289 |
-7 (-0.30%)
|
90,711 |
| 8 May 2012 |
GBX |
2,343 |
2,344.465 |
2,291 |
2,296 |
2,296 |
-58.1 (-2.47%)
|
42,048 |
| 4 May 2012 |
GBX |
2,376 |
2,383 |
2,352 |
2,354.1 |
2,354.1 |
-28.9 (-1.21%)
|
27,600 |
| 3 May 2012 |
GBX |
2,399 |
2,402 |
2,379 |
2,383 |
2,383 |
-2 (-0.08%)
|
44,775 |
| 2 May 2012 |
GBX |
2,414 |
2,414 |
2,380 |
2,385 |
2,385 |
-23 (-0.96%)
|
94,891 |
| 1 May 2012 |
GBX |
2,374 |
2,408 |
2,368 |
2,408 |
2,408 |
+33 (+1.39%)
|
63,886 |
| 30 Apr 2012 |
GBX |
2,380 |
2,385.655 |
2,368 |
2,375 |
2,375 |
0.0 (0.0%)
|
30,580 |
| 27 Apr 2012 |
GBX |
2,360 |
2,381.073 |
2,359 |
2,375 |
2,375 |
+12 (+0.51%)
|
5,969 |
| 26 Apr 2012 |
GBX |
2,371 |
2,377 |
2,359 |
2,363 |
2,363 |
-6 (-0.25%)
|
18,123 |
| 25 Apr 2012 |
GBX |
2,368 |
2,387 |
2,367 |
2,369 |
2,369 |
+6 (+0.25%)
|
58,481 |
| 24 Apr 2012 |
GBX |
2,366 |
2,367 |
2,352 |
2,363 |
2,363 |
+22 (+0.94%)
|
11,156 |
| 23 Apr 2012 |
GBX |
2,385 |
2,385 |
2,334 |
2,341 |
2,341 |
-63 (-2.62%)
|
100,162 |
| 20 Apr 2012 |
GBX |
2,400 |
2,409 |
2,387 |
2,404 |
2,404 |
-1 (-0.04%)
|
141,274 |
| 19 Apr 2012 |
GBX |
2,409 |
2,422 |
2,398 |
2,405 |
2,405 |
-3 (-0.12%)
|
13,667 |
| 18 Apr 2012 |
GBX |
2,426 |
2,433 |
2,402 |
2,408 |
2,408 |
-24 (-0.99%)
|
45,356 |
| 17 Apr 2012 |
GBX |
2,403 |
2,432 |
2,402 |
2,432 |
2,432 |
+20 (+0.83%)
|
8,110 |
| 16 Apr 2012 |
GBX |
2,429 |
2,449 |
2,412 |
2,412 |
2,412 |
-20 (-0.82%)
|
15,129 |
