Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Aug 2009 |
GBX |
1,891 |
1,926 |
1,891 |
1,891 |
1,891 |
-22.5 (-1.18%)
|
2,836 |
| 26 Aug 2009 |
GBX |
1,923 |
1,923 |
1,913.5 |
1,913.5 |
1,913.5 |
-25.5 (-1.32%)
|
214 |
| 25 Aug 2009 |
GBX |
1,939 |
1,939 |
1,939 |
1,939 |
1,939 |
+3 (+0.15%)
|
1,600 |
| 24 Aug 2009 |
GBX |
1,936 |
1,936 |
1,936 |
1,936 |
1,936 |
+35 (+1.84%)
|
2,000 |
| 21 Aug 2009 |
GBX |
1,901 |
1,901 |
1,868 |
1,901 |
1,901 |
+77 (+4.22%)
|
1,438 |
| 19 Aug 2009 |
GBX |
1,824 |
1,824 |
1,824 |
1,824 |
1,824 |
-13 (-0.71%)
|
2,000 |
| 18 Aug 2009 |
GBX |
1,837 |
1,837 |
1,837 |
1,837 |
1,837 |
+9 (+0.49%)
|
2,000 |
| 17 Aug 2009 |
GBX |
1,828 |
1,828 |
1,828 |
1,828 |
1,828 |
-55 (-2.92%)
|
286 |
| 14 Aug 2009 |
GBX |
1,883 |
1,907 |
1,883 |
1,883 |
1,883 |
-11 (-0.58%)
|
5,430 |
| 13 Aug 2009 |
GBX |
1,894 |
1,894 |
1,894 |
1,894 |
1,894 |
+21 (+1.12%)
|
900 |
| 12 Aug 2009 |
GBX |
1,873 |
1,873 |
1,873 |
1,873 |
1,873 |
+9 (+0.48%)
|
2,000 |
| 11 Aug 2009 |
GBX |
1,864 |
1,895 |
1,864 |
1,864 |
1,864 |
-21 (-1.11%)
|
1,110 |
| 10 Aug 2009 |
GBX |
1,885 |
1,885 |
1,885 |
1,885 |
1,885 |
+4 (+0.21%)
|
500 |
| 7 Aug 2009 |
GBX |
1,881 |
1,881 |
1,881 |
1,881 |
1,881 |
+22 (+1.18%)
|
106 |
| 6 Aug 2009 |
GBX |
1,859 |
1,859 |
1,859 |
1,859 |
1,859 |
+26 (+1.42%)
|
11 |
| 5 Aug 2009 |
GBX |
1,833 |
1,833 |
1,833 |
1,833 |
1,833 |
-18 (-0.97%)
|
800 |
| 4 Aug 2009 |
GBX |
1,851 |
1,851 |
1,851 |
1,851 |
1,851 |
-28 (-1.49%)
|
200 |
| 3 Aug 2009 |
GBX |
1,856 |
1,882 |
1,856 |
1,879 |
1,879 |
-0.378 (-0.02%)
|
4,385 |
| 31 Jul 2009 |
GBX |
1,865 |
1,905.006 |
1,865 |
1,879.3781 |
1,879.3781 |
+10.378 (+0.56%)
|
14,940 |
| 30 Jul 2009 |
GBX |
1,869 |
1,869 |
1,837 |
1,869 |
1,869 |
+30 (+1.63%)
|
2,116 |
| 29 Jul 2009 |
GBX |
1,840 |
1,855 |
1,839 |
1,839 |
1,839 |
-24 (-1.29%)
|
1,998 |
| 28 Jul 2009 |
GBX |
1,863 |
1,875 |
1,863 |
1,863 |
1,863 |
+3 (+0.16%)
|
3,932 |
| 27 Jul 2009 |
GBX |
1,838 |
1,860 |
1,838 |
1,860 |
1,860 |
+8 (+0.43%)
|
2,296 |
| 24 Jul 2009 |
GBX |
1,830 |
1,865 |
1,830 |
1,852 |
1,852 |
+6 (+0.33%)
|
13,194 |
| 23 Jul 2009 |
GBX |
1,810 |
1,846 |
1,807.78 |
1,846 |
1,846 |
+31.994 (+1.76%)
|
21,670 |
| 22 Jul 2009 |
GBX |
1,812 |
1,814.006 |
1,812 |
1,814.0059 |
1,814.0059 |
-5.994 (-0.33%)
|
3,472 |
| 21 Jul 2009 |
GBX |
1,788 |
1,820 |
1,788 |
1,820 |
1,820 |
+18 (+1.00%)
|
5,500 |
| 20 Jul 2009 |
GBX |
1,777 |
1,803 |
1,777 |
1,802 |
1,802 |
+46 (+2.62%)
|
7,958 |
| 17 Jul 2009 |
GBX |
1,756 |
1,756 |
1,756 |
1,756 |
1,756 |
+35 (+2.03%)
|
25,000 |
| 16 Jul 2009 |
GBX |
1,723 |
1,729 |
1,721 |
1,721 |
1,721 |
+21 (+1.24%)
|
5,000 |
