Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 Apr 2009 |
GBX |
1,490 |
1,518 |
1,487 |
1,518 |
1,518 |
+14 (+0.93%)
|
10,569 |
7 Apr 2009 |
GBX |
1,526 |
1,526 |
1,504 |
1,504 |
1,504 |
-19 (-1.25%)
|
4,528 |
6 Apr 2009 |
GBX |
1,510 |
1,539 |
1,510 |
1,523 |
1,523 |
+11 (+0.73%)
|
48,800 |
3 Apr 2009 |
GBX |
1,526 |
1,527 |
1,512 |
1,512 |
1,512 |
-30 (-1.95%)
|
20,471 |
2 Apr 2009 |
GBX |
1,492 |
1,542 |
1,492 |
1,542 |
1,542 |
+62 (+4.19%)
|
44,064 |
1 Apr 2009 |
GBX |
1,449 |
1,480 |
1,449 |
1,480 |
1,480 |
-13 (-0.87%)
|
4,863 |
27 Mar 2009 |
GBX |
1,504 |
1,511 |
1,493 |
1,493 |
1,493 |
+5.515 (+0.37%)
|
7,459 |
26 Mar 2009 |
GBX |
1,485 |
1,487.485 |
1,484.52 |
1,487.4846 |
1,487.4846 |
+9.485 (+0.64%)
|
2,648 |
25 Mar 2009 |
GBX |
1,450 |
1,478 |
1,450 |
1,478 |
1,478 |
+53 (+3.72%)
|
128,082 |
24 Mar 2009 |
GBX |
1,430 |
1,430 |
1,425 |
1,425 |
1,425 |
-4 (-0.28%)
|
8,000 |
23 Mar 2009 |
GBX |
1,417 |
1,429 |
1,417 |
1,429 |
1,429 |
+40 (+2.88%)
|
10,000 |
20 Mar 2009 |
GBX |
1,371 |
1,389 |
1,361 |
1,389 |
1,389 |
+1 (+0.07%)
|
8,018 |
19 Mar 2009 |
GBX |
1,395 |
1,400 |
1,388 |
1,388 |
1,388 |
-5 (-0.36%)
|
10,361 |
18 Mar 2009 |
GBX |
1,395 |
1,396 |
1,392 |
1,393 |
1,393 |
-2.142 (-0.15%)
|
9,206 |
17 Mar 2009 |
GBX |
1,395 |
1,395.142 |
1,395 |
1,395.1417 |
1,395.1417 |
-2.858 (-0.20%)
|
68,115 |
16 Mar 2009 |
GBX |
1,382 |
1,398 |
1,380 |
1,398 |
1,398 |
+33 (+2.42%)
|
12,800 |
13 Mar 2009 |
GBX |
1,375 |
1,377 |
1,365 |
1,365 |
1,365 |
+29 (+2.17%)
|
9,580 |
12 Mar 2009 |
GBX |
1,336 |
1,336 |
1,336 |
1,336 |
1,336 |
-24 (-1.76%)
|
1,950 |
11 Mar 2009 |
GBX |
1,356 |
1,360 |
1,355 |
1,360 |
1,360 |
+50 (+3.82%)
|
5,977 |
10 Mar 2009 |
GBX |
1,305 |
1,315 |
1,305 |
1,310 |
1,310 |
+35 (+2.75%)
|
94,704 |
9 Mar 2009 |
GBX |
1,275 |
1,275 |
1,275 |
1,275 |
1,275 |
+31 (+2.49%)
|
157,000 |
6 Mar 2009 |
GBX |
1,244 |
1,244 |
1,244 |
1,244 |
1,244 |
-29 (-2.28%)
|
1,027 |
4 Mar 2009 |
GBX |
1,273 |
1,273 |
1,271 |
1,273 |
1,273 |
+58 (+4.77%)
|
2,881 |
3 Mar 2009 |
GBX |
1,215 |
1,215 |
1,215 |
1,215 |
1,215 |
-42 (-3.34%)
|
2,000 |
27 Feb 2009 |
GBX |
1,257 |
1,278.471 |
1,256.79 |
1,257 |
1,257 |
-24 (-1.87%)
|
7,871 |
26 Feb 2009 |
GBX |
1,281 |
1,281 |
1,281 |
1,281 |
1,281 |
+25 (+1.99%)
|
2,000 |
25 Feb 2009 |
GBX |
1,265 |
1,265 |
1,256 |
1,256 |
1,256 |
+11 (+0.88%)
|
5,950 |
24 Feb 2009 |
GBX |
1,238 |
1,251 |
1,238 |
1,245 |
1,245 |
0.0 (0.0%)
|
4,287 |
23 Feb 2009 |
GBX |
1,279 |
1,283 |
1,240 |
1,245 |
1,245 |
-28.605 (-2.25%)
|
9,720 |
20 Feb 2009 |
GBX |
1,273.6047 |
1,273.605 |
1,273.6 |
1,273.6047 |
1,273.6047 |
-35.395 (-2.70%)
|
515 |