Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Nov 2023 |
GBX |
3,626 |
3,631 |
3,618.5 |
3,624 |
3,624 |
-14.5 (-0.40%)
|
2,353 |
| 28 Nov 2023 |
GBX |
3,630 |
3,645 |
3,630 |
3,638.5 |
3,638.5 |
+13.5 (+0.37%)
|
110 |
| 27 Nov 2023 |
GBX |
3,625 |
3,626 |
3,625 |
3,625 |
3,625 |
-18 (-0.49%)
|
6 |
| 24 Nov 2023 |
GBX |
3,657 |
3,662 |
3,641 |
3,643 |
3,643 |
-38 (-1.03%)
|
2 |
| 23 Nov 2023 |
GBX |
3,698 |
3,698 |
3,676.8 |
3,681 |
3,681 |
-1.5 (-0.04%)
|
136 |
| 22 Nov 2023 |
GBX |
3,661 |
3,682.5 |
3,661 |
3,682.5 |
3,682.5 |
+8.5 (+0.23%)
|
2,300 |
| 21 Nov 2023 |
GBX |
3,694 |
3,694 |
3,674 |
3,674 |
3,674 |
-29 (-0.78%)
|
92 |
| 20 Nov 2023 |
GBX |
3,685 |
3,703 |
3,684.8 |
3,703 |
3,703 |
+22 (+0.60%)
|
19 |
| 17 Nov 2023 |
GBX |
3,682 |
3,682 |
3,681 |
3,681 |
3,681 |
+11.5 (+0.31%)
|
20 |
| 16 Nov 2023 |
GBX |
3,716 |
3,716 |
3,669.5 |
3,669.5 |
3,669.5 |
-58.5 (-1.57%)
|
1,181 |
| 15 Nov 2023 |
GBX |
3,704 |
3,728 |
3,695 |
3,728 |
3,728 |
+65 (+1.77%)
|
2,443 |
| 14 Nov 2023 |
GBX |
3,625 |
3,663 |
3,625 |
3,663 |
3,663 |
+16.5 (+0.45%)
|
11 |
| 13 Nov 2023 |
GBX |
3,640 |
3,646.5 |
3,634 |
3,646.5 |
3,646.5 |
+6.5 (+0.18%)
|
4 |
| 10 Nov 2023 |
GBX |
3,615 |
3,640 |
3,615 |
3,640 |
3,640 |
-3.5 (-0.10%)
|
4,494 |
| 9 Nov 2023 |
GBX |
3,647 |
3,647 |
3,643.5 |
3,643.5 |
3,643.5 |
+0.5 (+0.01%)
|
20 |
| 8 Nov 2023 |
GBX |
3,647 |
3,647 |
3,643 |
3,643 |
3,643 |
-15.5 (-0.42%)
|
20 |
| 7 Nov 2023 |
GBX |
3,648 |
3,662 |
3,648 |
3,658.5 |
3,658.5 |
+5.5 (+0.15%)
|
8,718 |
| 6 Nov 2023 |
GBX |
3,648 |
3,662 |
3,648 |
3,653 |
3,653 |
+30 (+0.83%)
|
8,720 |
| 3 Nov 2023 |
GBX |
3,636 |
3,636 |
3,610.3 |
3,623 |
3,623 |
+27.5 (+0.76%)
|
232 |
| 2 Nov 2023 |
GBX |
3,595.5 |
3,596.5 |
3,594.5 |
3,595.5 |
3,595.5 |
+60 (+1.70%)
|
1 |
| 1 Nov 2023 |
GBX |
3,506 |
3,535.5 |
3,506 |
3,535.5 |
3,535.5 |
+37.5 (+1.07%)
|
43 |
| 31 Oct 2023 |
GBX |
3,498 |
3,512.7 |
3,498 |
3,498 |
3,498 |
-37 (-1.05%)
|
5,344 |
| 30 Oct 2023 |
GBX |
3,544 |
3,548 |
3,535 |
3,535 |
3,535 |
+13.5 (+0.38%)
|
1,364 |
| 27 Oct 2023 |
GBX |
3,544 |
3,548 |
3,521.5 |
3,521.5 |
3,521.5 |
+9.5 (+0.27%)
|
1,364 |
| 26 Oct 2023 |
GBX |
3,512 |
3,512 |
3,512 |
3,512 |
3,512 |
-29.5 (-0.83%)
|
62 |
| 25 Oct 2023 |
GBX |
3,525 |
3,547 |
3,525 |
3,541.5 |
3,541.5 |
-26.5 (-0.74%)
|
3,164 |
| 24 Oct 2023 |
GBX |
3,497 |
3,568 |
3,497 |
3,568 |
3,568 |
+58.5 (+1.67%)
|
1,181 |
| 23 Oct 2023 |
GBX |
3,501 |
3,509.5 |
3,498 |
3,509.5 |
3,509.5 |
-26 (-0.74%)
|
1,302 |
| 20 Oct 2023 |
GBX |
3,562 |
3,563 |
3,535.5 |
3,535.5 |
3,535.5 |
-46.5 (-1.30%)
|
2,538 |
| 19 Oct 2023 |
GBX |
3,582 |
3,585 |
3,582 |
3,582 |
3,582 |
-16 (-0.44%)
|
3,540 |
