Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Feb 2010 |
GBX |
2,230 |
2,246 |
2,225.1 |
2,246 |
2,246 |
+16.55 (+0.74%)
|
17,809 |
| 18 Feb 2010 |
GBX |
2,220 |
2,229.45 |
2,210.84 |
2,229.45 |
2,229.45 |
+19.45 (+0.88%)
|
49,137 |
| 17 Feb 2010 |
GBX |
2,198 |
2,218.98 |
2,198 |
2,210 |
2,210 |
+17 (+0.78%)
|
18,955 |
| 16 Feb 2010 |
GBX |
2,184 |
2,204 |
2,184 |
2,193 |
2,193 |
+24 (+1.11%)
|
22,987 |
| 15 Feb 2010 |
GBX |
2,167 |
2,169 |
2,157.75 |
2,169 |
2,169 |
+25.92 (+1.21%)
|
12,349 |
| 12 Feb 2010 |
GBX |
2,170 |
2,170 |
2,139 |
2,143.08 |
2,143.08 |
-13.92 (-0.65%)
|
8,661 |
| 11 Feb 2010 |
GBX |
2,144 |
2,172.32 |
2,144 |
2,157 |
2,157 |
+23.673 (+1.11%)
|
2,827 |
| 10 Feb 2010 |
GBX |
2,129 |
2,188 |
2,129 |
2,133.3267 |
2,133.3267 |
+4.327 (+0.20%)
|
28,350 |
| 9 Feb 2010 |
GBX |
2,115 |
2,134.5 |
2,114 |
2,129 |
2,129 |
+13.85 (+0.65%)
|
11,000 |
| 8 Feb 2010 |
GBX |
2,111 |
2,115.3 |
2,092.25 |
2,115.15 |
2,115.15 |
+33.15 (+1.59%)
|
9,277 |
| 5 Feb 2010 |
GBX |
2,081 |
2,083 |
2,081 |
2,082 |
2,082 |
-63.5 (-2.96%)
|
7,253 |
| 4 Feb 2010 |
GBX |
2,184.25 |
2,184.25 |
2,145.5 |
2,145.5 |
2,145.5 |
-47.923 (-2.18%)
|
11,664 |
| 3 Feb 2010 |
GBX |
2,193 |
2,200.75 |
2,187 |
2,193.4229 |
2,193.4229 |
+17.673 (+0.81%)
|
28,402 |
| 2 Feb 2010 |
GBX |
2,159 |
2,175.75 |
2,159 |
2,175.75 |
2,175.75 |
+12 (+0.55%)
|
10,794 |
| 1 Feb 2010 |
GBX |
2,151 |
2,163.75 |
2,147 |
2,163.75 |
2,163.75 |
+6.45 (+0.30%)
|
9,958 |
| 29 Jan 2010 |
GBX |
2,123 |
2,161.25 |
2,119 |
2,157.3 |
2,157.3 |
+43.63 (+2.06%)
|
30,066 |
| 28 Jan 2010 |
GBX |
2,133 |
2,133.5 |
2,113.67 |
2,113.67 |
2,113.67 |
+14.67 (+0.70%)
|
7,780 |
| 27 Jan 2010 |
GBX |
2,115 |
2,121.25 |
2,099 |
2,099 |
2,099 |
-28.25 (-1.33%)
|
23,722 |
| 26 Jan 2010 |
GBX |
2,134.25 |
2,140.18 |
2,127.25 |
2,127.25 |
2,127.25 |
-54.25 (-2.49%)
|
18,525 |
| 25 Jan 2010 |
GBX |
2,182.25 |
2,197 |
2,181.5 |
2,181.5 |
2,181.5 |
-8.5 (-0.39%)
|
5,026 |
| 22 Jan 2010 |
GBX |
2,191 |
2,198 |
2,185 |
2,190 |
2,190 |
-30.96 (-1.39%)
|
212,000 |
| 21 Jan 2010 |
GBX |
2,257 |
2,257 |
2,220.96 |
2,220.96 |
2,220.96 |
-13.04 (-0.58%)
|
31,168 |
| 20 Jan 2010 |
GBX |
2,271 |
2,272 |
2,234 |
2,234 |
2,234 |
-51.5 (-2.25%)
|
52,108 |
| 19 Jan 2010 |
GBX |
2,276.75 |
2,294.25 |
2,276.75 |
2,285.5 |
2,285.5 |
+3.159 (+0.14%)
|
17,190 |
| 18 Jan 2010 |
GBX |
2,289 |
2,289 |
2,282.34 |
2,282.3406 |
2,282.3406 |
-1.659 (-0.07%)
|
2,764 |
| 15 Jan 2010 |
GBX |
2,285.5 |
2,290.45 |
2,278.2 |
2,284 |
2,284 |
-9 (-0.39%)
|
17,265 |
| 14 Jan 2010 |
GBX |
2,298 |
2,305.8 |
2,293 |
2,293 |
2,293 |
+5 (+0.22%)
|
2,491 |
| 13 Jan 2010 |
GBX |
2,295.5 |
2,299.26 |
2,288 |
2,288 |
2,288 |
-28 (-1.21%)
|
3,486 |
| 12 Jan 2010 |
GBX |
2,328 |
2,349 |
2,314 |
2,316 |
2,316 |
-23.75 (-1.02%)
|
15,025 |
| 11 Jan 2010 |
GBX |
2,356.25 |
2,357.35 |
2,336.7 |
2,339.75 |
2,339.75 |
-20.25 (-0.86%)
|
17,904 |
