Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Nov 2009 |
GBX |
2,173 |
2,189 |
2,171 |
2,188.75 |
2,188.75 |
+51.75 (+2.42%)
|
30,781 |
| 20 Nov 2009 |
GBX |
2,136 |
2,154 |
2,133 |
2,137 |
2,137 |
+21 (+0.99%)
|
265,991 |
| 19 Nov 2009 |
GBX |
2,145 |
2,147 |
2,116 |
2,116 |
2,116 |
-47 (-2.17%)
|
30,348 |
| 18 Nov 2009 |
GBX |
2,151 |
2,163 |
2,151 |
2,163 |
2,163 |
+8.25 (+0.38%)
|
38,597 |
| 17 Nov 2009 |
GBX |
2,137 |
2,156.04 |
2,137 |
2,154.75 |
2,154.75 |
-24.25 (-1.11%)
|
4,376 |
| 16 Nov 2009 |
GBX |
2,153 |
2,186.25 |
2,153 |
2,179 |
2,179 |
+53 (+2.49%)
|
15,162 |
| 13 Nov 2009 |
GBX |
2,129 |
2,129 |
2,125 |
2,126 |
2,126 |
-17.5 (-0.82%)
|
5,537 |
| 12 Nov 2009 |
GBX |
2,268 |
2,268 |
2,143.5 |
2,143.5 |
2,143.5 |
-22.5 (-1.04%)
|
32,857 |
| 11 Nov 2009 |
GBX |
2,150.25 |
2,172 |
2,150.25 |
2,166 |
2,166 |
+33 (+1.55%)
|
30,425 |
| 10 Nov 2009 |
GBX |
2,131 |
2,133.75 |
2,123.4 |
2,133 |
2,133 |
-1 (-0.05%)
|
8,703 |
| 9 Nov 2009 |
GBX |
2,095 |
2,134 |
2,088.6 |
2,134 |
2,134 |
+53 (+2.55%)
|
8,120 |
| 6 Nov 2009 |
GBX |
2,089 |
2,091.88 |
2,063 |
2,081 |
2,081 |
-2.25 (-0.11%)
|
3,568 |
| 5 Nov 2009 |
GBX |
2,043 |
2,083.25 |
2,043 |
2,083.25 |
2,083.25 |
+18.25 (+0.88%)
|
10,740 |
| 4 Nov 2009 |
GBX |
2,048 |
2,065 |
2,048 |
2,065 |
2,065 |
+51 (+2.53%)
|
8,200 |
| 3 Nov 2009 |
GBX |
2,016 |
2,017.5 |
2,002 |
2,014 |
2,014 |
-45 (-2.19%)
|
39,287 |
| 2 Nov 2009 |
GBX |
2,031 |
2,059 |
2,031 |
2,059 |
2,059 |
+47 (+2.34%)
|
15,000 |
| 30 Oct 2009 |
GBX |
2,053 |
2,063.2 |
2,010 |
2,012 |
2,012 |
-56 (-2.71%)
|
32,300 |
| 29 Oct 2009 |
GBX |
2,017 |
2,068 |
2,017 |
2,068 |
2,068 |
+11 (+0.53%)
|
15,700 |
| 28 Oct 2009 |
GBX |
2,086 |
2,086 |
2,053 |
2,057 |
2,057 |
-83 (-3.88%)
|
5,700 |
| 27 Oct 2009 |
GBX |
2,148 |
2,150 |
2,123 |
2,140 |
2,140 |
-19 (-0.88%)
|
20,883 |
| 26 Oct 2009 |
GBX |
2,190 |
2,190.13 |
2,159 |
2,159 |
2,159 |
-16 (-0.74%)
|
13,004 |
| 23 Oct 2009 |
GBX |
2,194 |
2,194 |
2,148.09 |
2,175 |
2,175 |
+42 (+1.97%)
|
10,337 |
| 22 Oct 2009 |
GBX |
2,114 |
2,147.85 |
2,114 |
2,133 |
2,133 |
-27 (-1.25%)
|
11,478 |
| 21 Oct 2009 |
GBX |
2,166 |
2,166 |
2,131.34 |
2,160 |
2,160 |
-7.25 (-0.33%)
|
6,081 |
| 20 Oct 2009 |
GBX |
2,207 |
2,207 |
2,167.25 |
2,167.25 |
2,167.25 |
-23.75 (-1.08%)
|
13,210 |
| 19 Oct 2009 |
GBX |
2,200 |
2,203 |
2,191 |
2,191 |
2,191 |
+29 (+1.34%)
|
10,311 |
| 16 Oct 2009 |
GBX |
2,197.75 |
2,197.75 |
2,162 |
2,162 |
2,162 |
-45.5 (-2.06%)
|
5,850 |
| 15 Oct 2009 |
GBX |
2,228 |
2,228 |
2,192 |
2,207.5 |
2,207.5 |
-42 (-1.87%)
|
6,379 |
| 14 Oct 2009 |
GBX |
2,222 |
2,249.5 |
2,222 |
2,249.5 |
2,249.5 |
+49.5 (+2.25%)
|
48,351 |
| 13 Oct 2009 |
GBX |
2,214 |
2,226 |
2,200 |
2,200 |
2,200 |
-29 (-1.30%)
|
28,700 |
