Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Jul 2010 |
GBX |
2,246 |
2,256 |
2,198 |
2,200.25 |
2,200.25 |
-80.63 (-3.54%)
|
182,682 |
| 30 Jun 2010 |
GBX |
2,288 |
2,288.38 |
2,272 |
2,280.88 |
2,280.88 |
+11.88 (+0.52%)
|
945 |
| 29 Jun 2010 |
GBX |
2,290.5 |
2,298.25 |
2,269 |
2,269 |
2,269 |
-75.5 (-3.22%)
|
1,099 |
| 28 Jun 2010 |
GBX |
2,355 |
2,367.72 |
2,339.25 |
2,344.5 |
2,344.5 |
-4 (-0.17%)
|
11,490 |
| 25 Jun 2010 |
GBX |
2,353.5 |
2,354.75 |
2,347.5 |
2,348.5 |
2,348.5 |
-0.5 (-0.02%)
|
1,336 |
| 24 Jun 2010 |
GBX |
2,356.25 |
2,360.48 |
2,349 |
2,349 |
2,349 |
-26 (-1.09%)
|
12,404 |
| 23 Jun 2010 |
GBX |
2,409 |
2,409 |
2,370 |
2,375 |
2,375 |
-53.55 (-2.21%)
|
40,592 |
| 22 Jun 2010 |
GBX |
2,441.5 |
2,453.4 |
2,421.25 |
2,428.55 |
2,428.55 |
-26.45 (-1.08%)
|
24,526 |
| 21 Jun 2010 |
GBX |
2,443 |
2,463.04 |
2,441 |
2,455 |
2,455 |
+55 (+2.29%)
|
7,127 |
| 18 Jun 2010 |
GBX |
2,378 |
2,403 |
2,375.73 |
2,400 |
2,400 |
+25 (+1.05%)
|
3,525 |
| 17 Jun 2010 |
GBX |
2,387.5 |
2,397.18 |
2,361.44 |
2,375 |
2,375 |
0.0 (0.0%)
|
6,980 |
| 16 Jun 2010 |
GBX |
2,378.5 |
2,378.88 |
2,364 |
2,375 |
2,375 |
+20.551 (+0.87%)
|
16,474 |
| 15 Jun 2010 |
GBX |
2,344 |
2,362 |
2,336.88 |
2,354.4492 |
2,354.4492 |
-3.551 (-0.15%)
|
59,044 |
| 14 Jun 2010 |
GBX |
2,350.25 |
2,364.3 |
2,350 |
2,358 |
2,358 |
+13 (+0.55%)
|
148,836 |
| 11 Jun 2010 |
GBX |
2,300 |
2,345 |
2,296.96 |
2,345 |
2,345 |
+34.75 (+1.50%)
|
271,799 |
| 10 Jun 2010 |
GBX |
2,286 |
2,312 |
2,286 |
2,310.25 |
2,310.25 |
+33.5 (+1.47%)
|
8,407 |
| 9 Jun 2010 |
GBX |
2,300 |
2,302.53 |
2,276.75 |
2,276.75 |
2,276.75 |
-1.25 (-0.05%)
|
3,254 |
| 8 Jun 2010 |
GBX |
2,266 |
2,278 |
2,264 |
2,278 |
2,278 |
+13.62 (+0.60%)
|
8,223 |
| 7 Jun 2010 |
GBX |
2,278 |
2,292.08 |
2,262 |
2,264.38 |
2,264.38 |
-40.22 (-1.75%)
|
25,922 |
| 4 Jun 2010 |
GBX |
2,338 |
2,343.73 |
2,299 |
2,304.6 |
2,304.6 |
-29.15 (-1.25%)
|
5,070 |
| 3 Jun 2010 |
GBX |
2,340.5 |
2,350.75 |
2,326.75 |
2,333.75 |
2,333.75 |
+40.75 (+1.78%)
|
13,466 |
| 2 Jun 2010 |
GBX |
2,254.5 |
2,304.75 |
2,254.5 |
2,293 |
2,293 |
-5.5 (-0.24%)
|
18,424 |
| 1 Jun 2010 |
GBX |
2,274 |
2,298.5 |
2,274 |
2,298.5 |
2,298.5 |
-31.5 (-1.35%)
|
19,538 |
| 28 May 2010 |
GBX |
2,332.5 |
2,351 |
2,325.75 |
2,330 |
2,330 |
+27.92 (+1.21%)
|
25,021 |
| 27 May 2010 |
GBX |
2,307.75 |
2,320 |
2,272.07 |
2,302.08 |
2,302.08 |
+27.08 (+1.19%)
|
9,705 |
| 26 May 2010 |
GBX |
2,241 |
2,275.8 |
2,238.5 |
2,275 |
2,275 |
+89 (+4.07%)
|
26,314 |
| 25 May 2010 |
GBX |
2,186.5 |
2,208.6 |
2,176.75 |
2,186 |
2,186 |
-87 (-3.83%)
|
12,991 |
| 24 May 2010 |
GBX |
2,272 |
2,274.54 |
2,261.44 |
2,273 |
2,273 |
+17.7 (+0.78%)
|
5,652 |
| 21 May 2010 |
GBX |
2,210.75 |
2,255.3 |
2,195.5 |
2,255.3 |
2,255.3 |
+12.3 (+0.55%)
|
62,948 |
| 20 May 2010 |
GBX |
2,308 |
2,312.6 |
2,236 |
2,243 |
2,243 |
-76.3 (-3.29%)
|
14,089 |
