Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Oct 2009 |
GBX |
2,188 |
2,229 |
2,188 |
2,229 |
2,229 |
+44.25 (+2.03%)
|
24,486 |
| 9 Oct 2009 |
GBX |
2,163 |
2,186 |
2,158 |
2,184.75 |
2,184.75 |
+45.75 (+2.14%)
|
5,944 |
| 8 Oct 2009 |
GBX |
2,145 |
2,158 |
2,139 |
2,139 |
2,139 |
-3.066 (-0.14%)
|
9,600 |
| 7 Oct 2009 |
GBX |
2,150 |
2,150 |
2,135 |
2,142.0664 |
2,142.0664 |
-2.934 (-0.14%)
|
44,154 |
| 6 Oct 2009 |
GBX |
2,105 |
2,145 |
2,105 |
2,145 |
2,145 |
+60 (+2.88%)
|
17,800 |
| 5 Oct 2009 |
GBX |
2,081 |
2,085 |
2,075.5 |
2,085 |
2,085 |
+28 (+1.36%)
|
3,740 |
| 2 Oct 2009 |
GBX |
2,053 |
2,057 |
2,053 |
2,057 |
2,057 |
-11 (-0.53%)
|
3,900 |
| 1 Oct 2009 |
GBX |
2,112 |
2,112 |
2,068 |
2,068 |
2,068 |
-19 (-0.91%)
|
24,485 |
| 30 Sep 2009 |
GBX |
2,089.25 |
2,105 |
2,087 |
2,087 |
2,087 |
-16 (-0.76%)
|
4,225 |
| 29 Sep 2009 |
GBX |
2,110 |
2,115 |
2,091 |
2,103 |
2,103 |
-10.25 (-0.49%)
|
9,300 |
| 28 Sep 2009 |
GBX |
2,100 |
2,113.25 |
2,085.75 |
2,113.25 |
2,113.25 |
+34.25 (+1.65%)
|
15,540 |
| 25 Sep 2009 |
GBX |
2,074 |
2,086 |
2,072 |
2,079 |
2,079 |
+23 (+1.12%)
|
17,142 |
| 24 Sep 2009 |
GBX |
2,056 |
2,079 |
2,056 |
2,056 |
2,056 |
-0.75 (-0.04%)
|
4,200 |
| 23 Sep 2009 |
GBX |
2,073 |
2,073 |
2,050 |
2,056.75 |
2,056.75 |
-17.25 (-0.83%)
|
8,200 |
| 22 Sep 2009 |
GBX |
2,074 |
2,074 |
2,074 |
2,074 |
2,074 |
+14.5 (+0.70%)
|
800 |
| 21 Sep 2009 |
GBX |
2,060 |
2,062 |
2,056 |
2,059.5 |
2,059.5 |
-5.5 (-0.27%)
|
8,984 |
| 18 Sep 2009 |
GBX |
2,055 |
2,066 |
2,055 |
2,065 |
2,065 |
+10 (+0.49%)
|
13,749 |
| 17 Sep 2009 |
GBX |
2,047 |
2,055 |
2,047 |
2,055 |
2,055 |
+15.25 (+0.75%)
|
4,000 |
| 16 Sep 2009 |
GBX |
2,017 |
2,040.5 |
2,017 |
2,039.75 |
2,039.75 |
+44.75 (+2.24%)
|
13,352 |
| 15 Sep 2009 |
GBX |
1,996 |
2,000 |
1,995 |
1,995 |
1,995 |
+34 (+1.73%)
|
3,099 |
| 14 Sep 2009 |
GBX |
1,961 |
1,961 |
1,961 |
1,961 |
1,961 |
-6 (-0.31%)
|
2,000 |
| 11 Sep 2009 |
GBX |
1,953 |
1,967 |
1,933 |
1,967 |
1,967 |
+35 (+1.81%)
|
23,072 |
| 10 Sep 2009 |
GBX |
1,966 |
1,967.551 |
1,932 |
1,932 |
1,932 |
-31 (-1.58%)
|
10,338 |
| 9 Sep 2009 |
GBX |
1,950 |
1,963 |
1,950 |
1,963 |
1,963 |
+6 (+0.31%)
|
1,075 |
| 8 Sep 2009 |
GBX |
1,952 |
1,962 |
1,942 |
1,957 |
1,957 |
+19 (+0.98%)
|
4,720 |
| 7 Sep 2009 |
GBX |
1,938 |
1,938 |
1,936 |
1,938 |
1,938 |
+26 (+1.36%)
|
3,966 |
| 4 Sep 2009 |
GBX |
1,912 |
1,914 |
1,912 |
1,912 |
1,912 |
+24 (+1.27%)
|
3,854 |
| 3 Sep 2009 |
GBX |
1,888 |
1,895 |
1,888 |
1,888 |
1,888 |
+27 (+1.45%)
|
5,850 |
| 2 Sep 2009 |
GBX |
1,875 |
1,882 |
1,861 |
1,861 |
1,861 |
-42 (-2.21%)
|
18,160 |
| 1 Sep 2009 |
GBX |
1,903 |
1,903 |
1,903 |
1,903 |
1,903 |
+12 (+0.63%)
|
10 |
