Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jul 2023 |
GBX |
3,788 |
3,798.5 |
3,788 |
3,798.5 |
3,798.5 |
0.0 (0.0%)
|
854 |
| 28 Jul 2023 |
GBX |
3,777 |
3,798.5 |
3,777 |
3,798.5 |
3,798.5 |
+57 (+1.52%)
|
1,189 |
| 27 Jul 2023 |
GBX |
3,741.5 |
3,742.5 |
3,740.5 |
3,741.5 |
3,741.5 |
+22.5 (+0.61%)
|
1 |
| 26 Jul 2023 |
GBX |
3,703 |
3,719 |
3,702 |
3,719 |
3,719 |
-12 (-0.32%)
|
2,466 |
| 25 Jul 2023 |
GBX |
3,756 |
3,756 |
3,731 |
3,731 |
3,731 |
+14.5 (+0.39%)
|
1 |
| 24 Jul 2023 |
GBX |
3,639 |
3,716.5 |
3,639 |
3,716.5 |
3,716.5 |
+54 (+1.47%)
|
15,098 |
| 21 Jul 2023 |
GBX |
3,659 |
3,662.5 |
3,657 |
3,662.5 |
3,662.5 |
+5.5 (+0.15%)
|
1,235 |
| 20 Jul 2023 |
GBX |
3,652 |
3,668 |
3,652 |
3,657 |
3,657 |
-24.5 (-0.67%)
|
2,498 |
| 19 Jul 2023 |
GBX |
3,691 |
3,691 |
3,659.8 |
3,681.5 |
3,681.5 |
+47.5 (+1.31%)
|
10,352 |
| 18 Jul 2023 |
GBX |
3,633 |
3,634 |
3,633 |
3,634 |
3,634 |
-4 (-0.11%)
|
524 |
| 17 Jul 2023 |
GBX |
3,633 |
3,640 |
3,633 |
3,638 |
3,638 |
-9.5 (-0.26%)
|
524 |
| 14 Jul 2023 |
GBX |
3,653 |
3,653 |
3,643 |
3,647.5 |
3,647.5 |
-6 (-0.16%)
|
3,680 |
| 13 Jul 2023 |
GBX |
3,653 |
3,653.5 |
3,643 |
3,653.5 |
3,653.5 |
+11 (+0.30%)
|
3,680 |
| 12 Jul 2023 |
GBX |
3,638.3 |
3,642.5 |
3,638.3 |
3,642.5 |
3,642.5 |
+60 (+1.67%)
|
171 |
| 11 Jul 2023 |
GBX |
3,560 |
3,582.5 |
3,556.45 |
3,582.5 |
3,582.5 |
+9 (+0.25%)
|
233 |
| 10 Jul 2023 |
GBX |
3,557.7 |
3,573.5 |
3,557.7 |
3,573.5 |
3,573.5 |
+0.5 (+0.01%)
|
233 |
| 7 Jul 2023 |
GBX |
3,560 |
3,577 |
3,554 |
3,573 |
3,573 |
+11.5 (+0.32%)
|
2,946 |
| 6 Jul 2023 |
GBX |
3,571 |
3,571 |
3,561.5 |
3,561.5 |
3,561.5 |
-79.5 (-2.18%)
|
5,074 |
| 5 Jul 2023 |
GBX |
3,652 |
3,652 |
3,641 |
3,641 |
3,641 |
-39.5 (-1.07%)
|
602 |
| 4 Jul 2023 |
GBX |
3,690 |
3,692 |
3,677.76 |
3,680.5 |
3,680.5 |
+10 (+0.27%)
|
1,419 |
| 3 Jul 2023 |
GBX |
3,670 |
3,676 |
3,670 |
3,670.5 |
3,670.5 |
+47 (+1.30%)
|
1,899 |
| 30 Jun 2023 |
GBX |
3,620 |
3,632 |
3,620 |
3,623.5 |
3,623.5 |
+2 (+0.06%)
|
1,047 |
| 29 Jun 2023 |
GBX |
3,621.5 |
3,621.5 |
3,588.7 |
3,621.5 |
3,621.5 |
-6 (-0.17%)
|
0 |
| 28 Jun 2023 |
GBX |
3,625 |
3,627.5 |
3,588.7 |
3,627.5 |
3,627.5 |
+9 (+0.25%)
|
458 |
| 27 Jun 2023 |
GBX |
3,618.5 |
3,618.5 |
3,588.7 |
3,618.5 |
3,618.5 |
+24.5 (+0.68%)
|
458 |
| 26 Jun 2023 |
GBX |
3,594 |
3,594 |
3,588.7 |
3,594 |
3,594 |
+14.5 (+0.41%)
|
458 |
| 23 Jun 2023 |
GBX |
3,589.4 |
3,591.8 |
3,579.5 |
3,579.5 |
3,579.5 |
-45 (-1.24%)
|
458 |
| 22 Jun 2023 |
GBX |
3,625 |
3,627 |
3,602 |
3,624.5 |
3,624.5 |
-13 (-0.36%)
|
14,930 |
| 21 Jun 2023 |
GBX |
3,625 |
3,654.7 |
3,625 |
3,637.5 |
3,637.5 |
-19.5 (-0.53%)
|
1,736 |
| 20 Jun 2023 |
GBX |
3,675 |
3,675 |
3,657 |
3,657 |
3,657 |
-40 (-1.08%)
|
17 |
