Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Jul 2017 |
GBX |
3,187 |
3,212 |
3,187 |
3,203 |
3,203 |
+12 (+0.38%)
|
333,232 |
| 6 Jul 2017 |
GBX |
3,217 |
3,219.1139 |
3,191 |
3,191 |
3,191 |
-31 (-0.96%)
|
7,801 |
| 5 Jul 2017 |
GBX |
3,225 |
3,225.1 |
3,212 |
3,222 |
3,222 |
-3 (-0.09%)
|
15,048 |
| 4 Jul 2017 |
GBX |
3,215 |
3,225 |
3,214 |
3,225 |
3,225 |
-10 (-0.31%)
|
5,317 |
| 3 Jul 2017 |
GBX |
3,211 |
3,238 |
3,211 |
3,235 |
3,235 |
+29 (+0.90%)
|
5,318 |
| 30 Jun 2017 |
GBX |
3,194 |
3,216 |
3,194 |
3,206 |
3,206 |
+9.5 (+0.30%)
|
12,647 |
| 29 Jun 2017 |
GBX |
3,217 |
3,236 |
3,196.5 |
3,196.5 |
3,196.5 |
-39 (-1.21%)
|
6,509 |
| 28 Jun 2017 |
GBX |
3,238 |
3,255.8483 |
3,232 |
3,235.5 |
3,235.5 |
-45.5 (-1.39%)
|
426,071 |
| 27 Jun 2017 |
GBX |
3,301.62 |
3,301.62 |
3,281 |
3,281 |
3,281 |
-23.5 (-0.71%)
|
9 |
| 26 Jun 2017 |
GBX |
3,299 |
3,305 |
3,297.703 |
3,304.5 |
3,304.5 |
+25.5 (+0.78%)
|
24,191 |
| 23 Jun 2017 |
GBX |
3,275 |
3,279 |
3,264.24 |
3,279 |
3,279 |
-9.5 (-0.29%)
|
1,778 |
| 22 Jun 2017 |
GBX |
3,276 |
3,288.5 |
3,276 |
3,288.5 |
3,288.5 |
+18.5 (+0.57%)
|
563 |
| 21 Jun 2017 |
GBX |
3,277 |
3,280 |
3,261 |
3,270 |
3,270 |
-10 (-0.30%)
|
12,263 |
| 20 Jun 2017 |
GBX |
3,285 |
3,285 |
3,277 |
3,280 |
3,280 |
+5 (+0.15%)
|
19,876 |
| 19 Jun 2017 |
GBX |
3,251 |
3,278 |
3,246.96 |
3,275 |
3,275 |
+58 (+1.80%)
|
19,189 |
| 16 Jun 2017 |
GBX |
3,219 |
3,239 |
3,217 |
3,217 |
3,217 |
-9.5 (-0.29%)
|
20,884 |
| 15 Jun 2017 |
GBX |
3,243 |
3,253.431 |
3,226.5 |
3,226.5 |
3,226.5 |
-49 (-1.50%)
|
235,263 |
| 14 Jun 2017 |
GBX |
3,277 |
3,277 |
3,269 |
3,275.5 |
3,275.5 |
+10.5 (+0.32%)
|
113,096 |
| 13 Jun 2017 |
GBX |
3,273 |
3,281 |
3,264.04 |
3,265 |
3,265 |
-6 (-0.18%)
|
12,114 |
| 12 Jun 2017 |
GBX |
3,256 |
3,271.08 |
3,256 |
3,271 |
3,271 |
-27 (-0.82%)
|
4,582 |
| 9 Jun 2017 |
GBX |
3,299 |
3,304.3199 |
3,287.76 |
3,298 |
3,298 |
+61 (+1.88%)
|
91,787 |
| 8 Jun 2017 |
GBX |
3,246 |
3,248 |
3,228.96 |
3,237 |
3,237 |
+26.5 (+0.83%)
|
4,617 |
| 7 Jun 2017 |
GBX |
3,223 |
3,231.214 |
3,210.5 |
3,210.5 |
3,210.5 |
-26 (-0.80%)
|
5,039 |
| 6 Jun 2017 |
GBX |
3,223 |
3,243.96 |
3,223 |
3,236.5 |
3,236.5 |
+7 (+0.22%)
|
7,524 |
| 5 Jun 2017 |
GBX |
3,248 |
3,252.06 |
3,229.42 |
3,229.5 |
3,229.5 |
-11 (-0.34%)
|
8,477 |
| 2 Jun 2017 |
GBX |
3,233 |
3,240.5 |
3,233 |
3,240.5 |
3,240.5 |
+28.5 (+0.89%)
|
3,621 |
| 1 Jun 2017 |
GBX |
3,214 |
3,219 |
3,209 |
3,212 |
3,212 |
+18.5 (+0.58%)
|
40,488 |
| 31 May 2017 |
GBX |
3,202 |
3,203 |
3,193.5 |
3,193.5 |
3,193.5 |
-35.5 (-1.10%)
|
27,219 |
| 30 May 2017 |
GBX |
3,228 |
3,236.848 |
3,226.06 |
3,229 |
3,229 |
-39 (-1.19%)
|
10,117 |
| 26 May 2017 |
GBX |
3,233 |
3,268 |
3,233 |
3,268 |
3,268 |
+50 (+1.55%)
|
23,223 |
