Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2010 |
GBX |
2,504 |
2,511.2 |
2,495 |
2,495 |
2,495 |
-9 (-0.36%)
|
4,445 |
| 24 Sep 2010 |
GBX |
2,491 |
2,504 |
2,491 |
2,504 |
2,504 |
+14 (+0.56%)
|
8,702 |
| 23 Sep 2010 |
GBX |
2,481 |
2,499.89 |
2,477 |
2,490 |
2,490 |
-10 (-0.40%)
|
1,909 |
| 22 Sep 2010 |
GBX |
2,486 |
2,514 |
2,486 |
2,500 |
2,500 |
-13 (-0.52%)
|
18,866 |
| 21 Sep 2010 |
GBX |
2,513 |
2,519.66 |
2,509.03 |
2,513 |
2,513 |
+3.45 (+0.14%)
|
2,403 |
| 20 Sep 2010 |
GBX |
2,487 |
2,516.75 |
2,487 |
2,509.55 |
2,509.55 |
+42.55 (+1.72%)
|
3,871 |
| 17 Sep 2010 |
GBX |
2,467 |
2,485.4 |
2,467 |
2,467 |
2,467 |
+1.5 (+0.06%)
|
142 |
| 16 Sep 2010 |
GBX |
2,472 |
2,477 |
2,464.2 |
2,465.5 |
2,465.5 |
-12.1 (-0.49%)
|
34,840 |
| 15 Sep 2010 |
GBX |
2,492.75 |
2,499.14 |
2,477.6 |
2,477.6 |
2,477.6 |
-34.6 (-1.38%)
|
27,737 |
| 14 Sep 2010 |
GBX |
2,512.5 |
2,519.98 |
2,496.65 |
2,512.2 |
2,512.2 |
+1.79 (+0.07%)
|
3,797 |
| 13 Sep 2010 |
GBX |
2,493.25 |
2,514.08 |
2,478.6 |
2,510.41 |
2,510.41 |
+45.41 (+1.84%)
|
3,192 |
| 10 Sep 2010 |
GBX |
2,452 |
2,465 |
2,444 |
2,465 |
2,465 |
+13 (+0.53%)
|
3,372 |
| 9 Sep 2010 |
GBX |
2,451 |
2,461.967 |
2,450.95 |
2,452 |
2,452 |
+17 (+0.70%)
|
26,972 |
| 8 Sep 2010 |
GBX |
2,411 |
2,435 |
2,411 |
2,435 |
2,435 |
-6 (-0.25%)
|
3,654 |
| 7 Sep 2010 |
GBX |
2,440 |
2,445 |
2,438 |
2,441 |
2,441 |
-12.3 (-0.50%)
|
6,263 |
| 6 Sep 2010 |
GBX |
2,451 |
2,462 |
2,447.79 |
2,453.3 |
2,453.3 |
+13.3 (+0.55%)
|
12,236 |
| 3 Sep 2010 |
GBX |
2,428.5 |
2,457.7 |
2,422.1 |
2,440 |
2,440 |
+20 (+0.83%)
|
27,124 |
| 2 Sep 2010 |
GBX |
2,414 |
2,421 |
2,408 |
2,420 |
2,420 |
+7.65 (+0.32%)
|
17,033 |
| 1 Sep 2010 |
GBX |
2,365 |
2,415 |
2,365 |
2,412.35 |
2,412.35 |
+51.35 (+2.17%)
|
29,648 |
| 31 Aug 2010 |
GBX |
2,335.25 |
2,362 |
2,318.73 |
2,361 |
2,361 |
+26.65 (+1.14%)
|
10,048 |
| 27 Aug 2010 |
GBX |
2,320 |
2,334.35 |
2,313 |
2,334.35 |
2,334.35 |
+20.35 (+0.88%)
|
9,084 |
| 26 Aug 2010 |
GBX |
2,323 |
2,327 |
2,314 |
2,314 |
2,314 |
+8 (+0.35%)
|
7,043 |
| 25 Aug 2010 |
GBX |
2,344 |
2,344.45 |
2,306 |
2,306 |
2,306 |
-36 (-1.54%)
|
4,299 |
| 24 Aug 2010 |
GBX |
2,367 |
2,367 |
2,339 |
2,342 |
2,342 |
-23 (-0.97%)
|
15,741 |
| 23 Aug 2010 |
GBX |
2,369 |
2,384.75 |
2,365 |
2,365 |
2,365 |
-5.75 (-0.24%)
|
48,777 |
| 20 Aug 2010 |
GBX |
2,370 |
2,379.96 |
2,358 |
2,370.75 |
2,370.75 |
+9.5 (+0.40%)
|
10,089 |
| 19 Aug 2010 |
GBX |
2,393 |
2,408.72 |
2,361 |
2,361.25 |
2,361.25 |
-16.45 (-0.69%)
|
67,154 |
| 18 Aug 2010 |
GBX |
2,378 |
2,378 |
2,369 |
2,377.7 |
2,377.7 |
-11.3 (-0.47%)
|
14,904 |
| 17 Aug 2010 |
GBX |
2,368 |
2,393 |
2,353.04 |
2,389 |
2,389 |
+46 (+1.96%)
|
34,523 |
| 16 Aug 2010 |
GBX |
2,341.25 |
2,345.3 |
2,330.86 |
2,343 |
2,343 |
+1 (+0.04%)
|
5,475 |
