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 |
| 9 Sep 2011 |
GBX |
2,367.75 |
2,367.75 |
2,320 |
2,327.5 |
2,327.5 |
-54.5 (-2.29%)
|
65,719 |
| 8 Sep 2011 |
GBX |
2,377.03 |
2,394 |
2,360.25 |
2,382 |
2,382 |
-9 (-0.38%)
|
17,176 |
| 7 Sep 2011 |
GBX |
2,361.22 |
2,391 |
2,361.22 |
2,391 |
2,391 |
+99 (+4.32%)
|
174,774 |
| 6 Sep 2011 |
GBX |
2,305.49 |
2,311.33 |
2,282.5 |
2,292 |
2,292 |
+3 (+0.13%)
|
57,047 |
| 5 Sep 2011 |
GBX |
2,315.75 |
2,319.3 |
2,282.3 |
2,289 |
2,289 |
-67 (-2.84%)
|
94,338 |
| 2 Sep 2011 |
GBX |
2,384.01 |
2,384.27 |
2,345 |
2,356 |
2,356 |
-62 (-2.56%)
|
71,834 |
| 1 Sep 2011 |
GBX |
2,395 |
2,428 |
2,378 |
2,418 |
2,418 |
+33 (+1.38%)
|
228,488 |
| 31 Aug 2011 |
GBX |
2,349 |
2,390 |
2,349 |
2,385 |
2,385 |
+47.5 (+2.03%)
|
80,049 |
| 30 Aug 2011 |
GBX |
2,308.77 |
2,337.5 |
2,306.69 |
2,337.5 |
2,337.5 |
+87.5 (+3.89%)
|
91,849 |
| 26 Aug 2011 |
GBX |
2,247 |
2,253 |
2,208 |
2,250 |
2,250 |
+25 (+1.12%)
|
83,184 |
| 25 Aug 2011 |
GBX |
2,240.58 |
2,263 |
2,221 |
2,225 |
2,225 |
-14 (-0.63%)
|
23,932 |
| 24 Aug 2011 |
GBX |
2,213 |
2,256.85 |
2,210.16 |
2,239 |
2,239 |
+23 (+1.04%)
|
23,935 |
| 23 Aug 2011 |
GBX |
2,234.15 |
2,249 |
2,195.5 |
2,216 |
2,216 |
+15 (+0.68%)
|
38,334 |
| 22 Aug 2011 |
GBX |
2,183 |
2,224 |
2,181 |
2,201 |
2,201 |
-3.5 (-0.16%)
|
442,588 |
| 19 Aug 2011 |
GBX |
2,198.46 |
2,213 |
2,177 |
2,204.5 |
2,204.5 |
-13.5 (-0.61%)
|
41,431 |
| 18 Aug 2011 |
GBX |
2,304 |
2,304 |
2,189.35 |
2,218 |
2,218 |
-103.75 (-4.47%)
|
194,619 |
| 17 Aug 2011 |
GBX |
2,320.9 |
2,332 |
2,314.27 |
2,321.75 |
2,321.75 |
-6.75 (-0.29%)
|
79,114 |
| 16 Aug 2011 |
GBX |
2,340.97 |
2,340.97 |
2,307.12 |
2,328.5 |
2,328.5 |
+0.5 (+0.02%)
|
78,687 |
| 15 Aug 2011 |
GBX |
2,333 |
2,346 |
2,325 |
2,328 |
2,328 |
+31 (+1.35%)
|
77,595 |
| 12 Aug 2011 |
GBX |
2,264.35 |
2,315 |
2,262.55 |
2,297 |
2,297 |
+15 (+0.66%)
|
314,925 |
| 11 Aug 2011 |
GBX |
2,293.25 |
2,293.25 |
2,216.55 |
2,282 |
2,282 |
+58.43 (+2.63%)
|
52,396 |
| 10 Aug 2011 |
GBX |
2,285.27 |
2,291 |
2,213.99 |
2,223.57 |
2,223.57 |
-22.68 (-1.01%)
|
130,104 |
| 9 Aug 2011 |
GBX |
2,251.48 |
2,251.48 |
2,101.47 |
2,246.25 |
2,246.25 |
-12.79 (-0.57%)
|
624,336 |
| 8 Aug 2011 |
GBX |
2,315 |
2,326.25 |
2,222.87 |
2,259.04 |
2,259.04 |
-84.96 (-3.62%)
|
102,074 |
| 5 Aug 2011 |
GBX |
2,349.75 |
2,404.5 |
2,330 |
2,344 |
2,344 |
-92 (-3.78%)
|
157,932 |
| 4 Aug 2011 |
GBX |
2,507.87 |
2,507.87 |
2,428.25 |
2,436 |
2,436 |
-73 (-2.91%)
|
89,536 |
| 3 Aug 2011 |
GBX |
2,545.76 |
2,554.94 |
2,486 |
2,509 |
2,509 |
-75 (-2.90%)
|
61,745 |
| 2 Aug 2011 |
GBX |
2,624 |
2,624 |
2,580.98 |
2,584 |
2,584 |
-38 (-1.45%)
|
52,482 |
| 1 Aug 2011 |
GBX |
2,633 |
2,651 |
2,622 |
2,622 |
2,622 |
+16 (+0.61%)
|
21,040 |
| 29 Jul 2011 |
GBX |
2,603.22 |
2,623.81 |
2,585.82 |
2,606 |
2,606 |
-21.6 (-0.82%)
|
18,955 |
