Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Jan 2010 |
GBX |
2,348.75 |
2,360 |
2,348.75 |
2,360 |
2,360 |
+3.65 (+0.15%)
|
13,830 |
| 7 Jan 2010 |
GBX |
2,361 |
2,361 |
2,356.35 |
2,356.35 |
2,356.35 |
-8.65 (-0.37%)
|
454 |
| 6 Jan 2010 |
GBX |
2,345 |
2,368.25 |
2,345 |
2,365 |
2,365 |
+17.7 (+0.75%)
|
20,817 |
| 5 Jan 2010 |
GBX |
2,333 |
2,351.5 |
2,332.75 |
2,347.3 |
2,347.3 |
+37.55 (+1.63%)
|
24,771 |
| 4 Jan 2010 |
GBX |
2,284 |
2,309.75 |
2,280.8 |
2,309.75 |
2,309.75 |
+46.75 (+2.07%)
|
24,159 |
| 31 Dec 2009 |
GBX |
2,260 |
2,269 |
2,260 |
2,263 |
2,263 |
-7 (-0.31%)
|
6,172 |
| 30 Dec 2009 |
GBX |
2,270 |
2,270 |
2,270 |
2,270 |
2,270 |
-3 (-0.13%)
|
14,000 |
| 29 Dec 2009 |
GBX |
2,263 |
2,273 |
2,254.28 |
2,273 |
2,273 |
+26 (+1.16%)
|
30,381 |
| 24 Dec 2009 |
GBX |
2,247 |
2,247 |
2,247 |
2,247 |
2,247 |
+21.75 (+0.98%)
|
725 |
| 23 Dec 2009 |
GBX |
2,230.75 |
2,230.75 |
2,224.37 |
2,225.25 |
2,225.25 |
+24.25 (+1.10%)
|
11,326 |
| 22 Dec 2009 |
GBX |
2,192 |
2,203 |
2,191.72 |
2,201 |
2,201 |
+11 (+0.50%)
|
7,373 |
| 21 Dec 2009 |
GBX |
2,171 |
2,190 |
2,171 |
2,190 |
2,190 |
+20.25 (+0.93%)
|
24,280 |
| 18 Dec 2009 |
GBX |
2,176 |
2,186 |
2,165 |
2,169.75 |
2,169.75 |
-10.25 (-0.47%)
|
17,517 |
| 17 Dec 2009 |
GBX |
2,177.75 |
2,201.12 |
2,177.75 |
2,180 |
2,180 |
-18.25 (-0.83%)
|
12,408 |
| 16 Dec 2009 |
GBX |
2,204 |
2,290.03 |
2,198.25 |
2,198.25 |
2,198.25 |
-14 (-0.63%)
|
33,082 |
| 15 Dec 2009 |
GBX |
2,212.75 |
2,212.75 |
2,206.72 |
2,212.25 |
2,212.25 |
-7.75 (-0.35%)
|
27,570 |
| 14 Dec 2009 |
GBX |
2,217.5 |
2,220.11 |
2,217.5 |
2,220 |
2,220 |
+0.67 (+0.03%)
|
41,590 |
| 11 Dec 2009 |
GBX |
2,206 |
2,219.58 |
2,200 |
2,219.33 |
2,219.33 |
+27.33 (+1.25%)
|
3,704 |
| 9 Dec 2009 |
GBX |
2,193 |
2,193 |
2,178 |
2,192 |
2,192 |
+9 (+0.41%)
|
41,882 |
| 8 Dec 2009 |
GBX |
2,191 |
2,207.07 |
2,181.25 |
2,183 |
2,183 |
-13.929 (-0.63%)
|
25,775 |
| 7 Dec 2009 |
GBX |
2,200 |
2,211 |
2,195.5 |
2,196.9287 |
2,196.9287 |
-10.321 (-0.47%)
|
27,868 |
| 4 Dec 2009 |
GBX |
2,178 |
2,217.75 |
2,174.8 |
2,207.25 |
2,207.25 |
+12.12 (+0.55%)
|
24,146 |
| 3 Dec 2009 |
GBX |
2,190 |
2,207 |
2,190 |
2,195.13 |
2,195.13 |
+11.88 (+0.54%)
|
16,793 |
| 2 Dec 2009 |
GBX |
2,189 |
2,203 |
2,173 |
2,183.25 |
2,183.25 |
+17.25 (+0.80%)
|
43,870 |
| 1 Dec 2009 |
GBX |
2,152 |
2,170 |
2,152 |
2,166 |
2,166 |
+35.227 (+1.65%)
|
38,840 |
| 30 Nov 2009 |
GBX |
2,143 |
2,143 |
2,125.25 |
2,130.7727 |
2,130.7727 |
-2.577 (-0.12%)
|
26,713 |
| 27 Nov 2009 |
GBX |
2,140 |
2,140 |
2,101.2 |
2,133.35 |
2,133.35 |
+6.35 (+0.30%)
|
1,316 |
| 26 Nov 2009 |
GBX |
2,139 |
2,151 |
2,124 |
2,127 |
2,127 |
-31 (-1.44%)
|
25,000 |
| 25 Nov 2009 |
GBX |
2,159 |
2,166.16 |
2,155 |
2,158 |
2,158 |
+1.35 (+0.06%)
|
44,283 |
| 24 Nov 2009 |
GBX |
2,178 |
2,183 |
2,153 |
2,156.6504 |
2,156.6504 |
-32.1 (-1.47%)
|
10,401 |
