Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
18 Aug 2017 |
GBX |
3,398 |
3,423.5 |
3,382 |
3,423.5 |
3,423.5 |
+14.5 (+0.43%)
|
130,724 |
17 Aug 2017 |
GBX |
3,418 |
3,420.086 |
3,408 |
3,409 |
3,409 |
-10.5 (-0.31%)
|
19,282 |
16 Aug 2017 |
GBX |
3,405 |
3,421.846 |
3,401.79 |
3,419.5 |
3,419.5 |
+26 (+0.77%)
|
1,878 |
15 Aug 2017 |
GBX |
3,390 |
3,393.5 |
3,380 |
3,393.5 |
3,393.5 |
+20 (+0.59%)
|
11,737 |
14 Aug 2017 |
GBX |
3,362 |
3,373.5 |
3,359.314 |
3,373.5 |
3,373.5 |
+49 (+1.47%)
|
2,527 |
11 Aug 2017 |
GBX |
3,315 |
3,327.019 |
3,306 |
3,324.5 |
3,324.5 |
-22.5 (-0.67%)
|
11,021 |
10 Aug 2017 |
GBX |
3,347 |
3,384.464 |
3,345 |
3,347 |
3,347 |
-40 (-1.18%)
|
15,774 |
9 Aug 2017 |
GBX |
3,385 |
3,400.85 |
3,385 |
3,387 |
3,387 |
-64 (-1.85%)
|
942 |
8 Aug 2017 |
GBX |
3,418 |
3,451 |
3,418 |
3,451 |
3,451 |
+38.5 (+1.13%)
|
1,129 |
7 Aug 2017 |
GBX |
3,403 |
3,414 |
3,392.15 |
3,412.5 |
3,412.5 |
+27.5 (+0.81%)
|
5,485 |
4 Aug 2017 |
GBX |
3,377 |
3,385.08 |
3,358.24 |
3,385 |
3,385 |
+37 (+1.11%)
|
1,160 |
3 Aug 2017 |
GBX |
3,326 |
3,358 |
3,324.64 |
3,348 |
3,348 |
+12 (+0.36%)
|
16,813 |
2 Aug 2017 |
GBX |
3,343 |
3,347 |
3,336 |
3,336 |
3,336 |
-10.5 (-0.31%)
|
35,989 |
1 Aug 2017 |
GBX |
3,351 |
3,365.5828 |
3,346.5 |
3,346.5 |
3,346.5 |
+11.5 (+0.34%)
|
51,201 |
31 Jul 2017 |
GBX |
3,367 |
3,368.76 |
3,335 |
3,335 |
3,335 |
-11.5 (-0.34%)
|
26,716 |
28 Jul 2017 |
GBX |
3,351 |
3,351 |
3,346 |
3,346.5 |
3,346.5 |
-41 (-1.21%)
|
22,332 |
27 Jul 2017 |
GBX |
3,374 |
3,387.5 |
3,374 |
3,387.5 |
3,387.5 |
+20.5 (+0.61%)
|
757 |
26 Jul 2017 |
GBX |
3,371 |
3,376.232 |
3,367 |
3,367 |
3,367 |
-2.5 (-0.07%)
|
81,655 |
25 Jul 2017 |
GBX |
3,376 |
3,376.12 |
3,369.5 |
3,369.5 |
3,369.5 |
+0.5 (+0.01%)
|
77 |
24 Jul 2017 |
GBX |
3,384.586 |
3,384.586 |
3,369 |
3,369 |
3,369 |
-7 (-0.21%)
|
61 |
21 Jul 2017 |
GBX |
3,379 |
3,382.85 |
3,367.7322 |
3,376 |
3,376 |
-2.5 (-0.07%)
|
15,022 |
20 Jul 2017 |
GBX |
3,372 |
3,388 |
3,372 |
3,378.5 |
3,378.5 |
+12 (+0.36%)
|
11,233 |
19 Jul 2017 |
GBX |
3,368 |
3,377 |
3,362.7549 |
3,366.5 |
3,366.5 |
+28.5 (+0.85%)
|
53,331 |
18 Jul 2017 |
GBX |
3,317 |
3,345.15 |
3,317 |
3,338 |
3,338 |
+16 (+0.48%)
|
6,869 |
17 Jul 2017 |
GBX |
3,321 |
3,325.68 |
3,321 |
3,322 |
3,322 |
-1.5 (-0.05%)
|
3,930 |
14 Jul 2017 |
GBX |
3,323.5 |
3,323.5 |
3,323.5 |
3,323.5 |
3,323.5 |
-1.5 (-0.05%)
|
0 |
13 Jul 2017 |
GBX |
3,318 |
3,332 |
3,318 |
3,325 |
3,325 |
+5 (+0.15%)
|
12,296 |
12 Jul 2017 |
GBX |
3,300 |
3,320 |
3,297 |
3,320 |
3,320 |
+59.5 (+1.82%)
|
174,507 |
11 Jul 2017 |
GBX |
3,271 |
3,271 |
3,255.549 |
3,260.5 |
3,260.5 |
+21.5 (+0.66%)
|
482 |
10 Jul 2017 |
GBX |
3,218 |
3,248 |
3,218 |
3,239 |
3,239 |
+36 (+1.12%)
|
22,445 |