Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Oct 2011 |
GBX |
2,160.27 |
2,190 |
2,158.49 |
2,190 |
2,190 |
+38.32 (+1.78%)
|
44,249 |
| 20 Oct 2011 |
GBX |
2,173.84 |
2,198.09 |
2,151.68 |
2,151.68 |
2,151.68 |
-72.19 (-3.25%)
|
72,767 |
| 19 Oct 2011 |
GBX |
2,228 |
2,237 |
2,215.67 |
2,223.87 |
2,223.87 |
+26.87 (+1.22%)
|
39,482 |
| 18 Oct 2011 |
GBX |
2,192 |
2,205.7 |
2,178.3 |
2,197 |
2,197 |
-18.5 (-0.84%)
|
66,940 |
| 17 Oct 2011 |
GBX |
2,260.13 |
2,277 |
2,213.75 |
2,215.5 |
2,215.5 |
-21.6 (-0.97%)
|
80,993 |
| 14 Oct 2011 |
GBX |
2,224.75 |
2,248.25 |
2,223 |
2,237.1 |
2,237.1 |
+33.6 (+1.52%)
|
42,003 |
| 13 Oct 2011 |
GBX |
2,225 |
2,238 |
2,194.25 |
2,203.5 |
2,203.5 |
-40.73 (-1.81%)
|
66,544 |
| 12 Oct 2011 |
GBX |
2,194 |
2,244.23 |
2,194 |
2,244.23 |
2,244.23 |
+38.84 (+1.76%)
|
311,252 |
| 11 Oct 2011 |
GBX |
2,188.27 |
2,205.39 |
2,161 |
2,205.39 |
2,205.39 |
+28.39 (+1.30%)
|
113,266 |
| 10 Oct 2011 |
GBX |
2,135.25 |
2,177 |
2,135.25 |
2,177 |
2,177 |
+55.22 (+2.60%)
|
89,481 |
| 7 Oct 2011 |
GBX |
2,132.51 |
2,157.24 |
2,121.75 |
2,121.78 |
2,121.78 |
+0.6 (+0.03%)
|
86,982 |
| 6 Oct 2011 |
GBX |
2,088.09 |
2,133 |
2,079.25 |
2,121.18 |
2,121.18 |
+71.48 (+3.49%)
|
804,241 |
| 5 Oct 2011 |
GBX |
2,025 |
2,062 |
2,009.75 |
2,049.7 |
2,049.7 |
+45.7 (+2.28%)
|
535,952 |
| 4 Oct 2011 |
GBX |
2,042.75 |
2,042.75 |
1,975 |
2,004 |
2,004 |
-56.5 (-2.74%)
|
348,653 |
| 3 Oct 2011 |
GBX |
2,052.5 |
2,070.25 |
2,049.25 |
2,060.5 |
2,060.5 |
-44.67 (-2.12%)
|
135,663 |
| 30 Sep 2011 |
GBX |
2,127 |
2,127 |
2,095 |
2,105.17 |
2,105.17 |
-44.83 (-2.09%)
|
47,061 |
| 29 Sep 2011 |
GBX |
2,159 |
2,168 |
2,140 |
2,150 |
2,150 |
+1 (+0.05%)
|
35,903 |
| 28 Sep 2011 |
GBX |
2,149.09 |
2,173.6 |
2,144.87 |
2,149 |
2,149 |
-42.82 (-1.95%)
|
46,104 |
| 27 Sep 2011 |
GBX |
2,134.29 |
2,197.34 |
2,134.29 |
2,191.82 |
2,191.82 |
+126.82 (+6.14%)
|
99,698 |
| 26 Sep 2011 |
GBX |
2,006.46 |
2,099.03 |
2,006.46 |
2,065 |
2,065 |
-39.526 (-1.88%)
|
172,323 |
| 23 Sep 2011 |
GBX |
2,110 |
2,123.863 |
2,054.78 |
2,104.5258 |
2,104.5258 |
-11.474 (-0.54%)
|
2,223,097 |
| 22 Sep 2011 |
GBX |
2,170.54 |
2,175 |
2,100 |
2,116 |
2,116 |
-133.5 (-5.93%)
|
109,884 |
| 21 Sep 2011 |
GBX |
2,274.61 |
2,275.06 |
2,236.5 |
2,249.5 |
2,249.5 |
-42.75 (-1.86%)
|
146,907 |
| 20 Sep 2011 |
GBX |
2,252 |
2,294 |
2,252 |
2,292.25 |
2,292.25 |
+26.25 (+1.16%)
|
77,223 |
| 19 Sep 2011 |
GBX |
2,265 |
2,273.75 |
2,255.5 |
2,266 |
2,266 |
-49 (-2.12%)
|
112,474 |
| 16 Sep 2011 |
GBX |
2,339.75 |
2,339.75 |
2,295 |
2,315 |
2,315 |
+15.5 (+0.67%)
|
122,612 |
| 15 Sep 2011 |
GBX |
2,278.8 |
2,318 |
2,270 |
2,299.5 |
2,299.5 |
+43.5 (+1.93%)
|
39,522 |
| 14 Sep 2011 |
GBX |
2,282 |
2,285 |
2,248 |
2,256 |
2,256 |
-20 (-0.88%)
|
54,802 |
| 13 Sep 2011 |
GBX |
2,289.79 |
2,289.79 |
2,250.85 |
2,276 |
2,276 |
+0.69 (+0.03%)
|
89,567 |
| 12 Sep 2011 |
GBX |
2,259 |
2,284 |
2,241 |
2,275.31 |
2,275.31 |
-52.19 (-2.24%)
|
88,755 |
