Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 May 2017 |
GBX |
3,211 |
3,220.747 |
3,206 |
3,218 |
3,218 |
+22.5 (+0.70%)
|
9,255 |
| 24 May 2017 |
GBX |
3,191 |
3,196 |
3,185.94 |
3,195.5 |
3,195.5 |
+18.5 (+0.58%)
|
14,461 |
| 23 May 2017 |
GBX |
3,182 |
3,182 |
3,167.2018 |
3,177 |
3,177 |
+5 (+0.16%)
|
6,017 |
| 22 May 2017 |
GBX |
3,175 |
3,178.841 |
3,169 |
3,172 |
3,172 |
+11.5 (+0.36%)
|
784 |
| 19 May 2017 |
GBX |
3,132 |
3,160.5 |
3,129.64 |
3,160.5 |
3,160.5 |
+53 (+1.71%)
|
58,765 |
| 18 May 2017 |
GBX |
3,135 |
3,138 |
3,074 |
3,107.5 |
3,107.5 |
-80.5 (-2.53%)
|
83,986 |
| 17 May 2017 |
GBX |
3,181 |
3,213.94 |
3,181 |
3,188 |
3,188 |
-39.5 (-1.22%)
|
350 |
| 16 May 2017 |
GBX |
3,212 |
3,227.5 |
3,212 |
3,227.5 |
3,227.5 |
+6 (+0.19%)
|
3,861 |
| 15 May 2017 |
GBX |
3,204.76 |
3,221.5 |
3,204.76 |
3,221.5 |
3,221.5 |
+15 (+0.47%)
|
1,830 |
| 12 May 2017 |
GBX |
3,187 |
3,207 |
3,179.5521 |
3,206.5 |
3,206.5 |
+25 (+0.79%)
|
76,965 |
| 11 May 2017 |
GBX |
3,200 |
3,202 |
3,163.2205 |
3,181.5 |
3,181.5 |
+14 (+0.44%)
|
63,741 |
| 10 May 2017 |
GBX |
3,140 |
3,167.58 |
3,138.658 |
3,167.5 |
3,167.5 |
+9 (+0.28%)
|
27,627 |
| 9 May 2017 |
GBX |
3,142 |
3,161 |
3,142 |
3,158.5 |
3,158.5 |
+40.5 (+1.30%)
|
52,355 |
| 8 May 2017 |
GBX |
3,108 |
3,120.96 |
3,108 |
3,118 |
3,118 |
+21 (+0.68%)
|
3,707 |
| 5 May 2017 |
GBX |
3,081 |
3,103 |
3,079.282 |
3,097 |
3,097 |
-11.5 (-0.37%)
|
27,880 |
| 4 May 2017 |
GBX |
3,129 |
3,136.06 |
3,105 |
3,108.5 |
3,108.5 |
-23.5 (-0.75%)
|
8,529 |
| 3 May 2017 |
GBX |
3,144 |
3,144 |
3,131 |
3,132 |
3,132 |
-13 (-0.41%)
|
16,915 |
| 2 May 2017 |
GBX |
3,146 |
3,151 |
3,136.909 |
3,145 |
3,145 |
+43 (+1.39%)
|
21,078 |
| 28 Apr 2017 |
GBX |
3,104 |
3,110.978 |
3,102 |
3,102 |
3,102 |
-2.5 (-0.08%)
|
2,202 |
| 27 Apr 2017 |
GBX |
3,113 |
3,120 |
3,104.5 |
3,104.5 |
3,104.5 |
-34 (-1.08%)
|
27,511 |
| 26 Apr 2017 |
GBX |
3,146 |
3,148 |
3,138.5 |
3,138.5 |
3,138.5 |
0.0 (0.0%)
|
1,888 |
| 25 Apr 2017 |
GBX |
3,139 |
3,145 |
3,138 |
3,138.5 |
3,138.5 |
+15 (+0.48%)
|
19,992 |
| 24 Apr 2017 |
GBX |
3,116 |
3,125 |
3,110 |
3,123.5 |
3,123.5 |
+43.5 (+1.41%)
|
18,117 |
| 21 Apr 2017 |
GBX |
3,071 |
3,080 |
3,070 |
3,080 |
3,080 |
+17 (+0.56%)
|
23,828 |
| 20 Apr 2017 |
GBX |
3,056 |
3,065 |
3,054 |
3,063 |
3,063 |
+11.5 (+0.38%)
|
13,169 |
| 19 Apr 2017 |
GBX |
3,058 |
3,058 |
3,049.254 |
3,051.5 |
3,051.5 |
-26.5 (-0.86%)
|
1,244 |
| 18 Apr 2017 |
GBX |
3,121 |
3,121 |
3,077.191 |
3,078 |
3,078 |
-79.5 (-2.52%)
|
3,917 |
| 13 Apr 2017 |
GBX |
3,145 |
3,157.5 |
3,145 |
3,157.5 |
3,157.5 |
+22.5 (+0.72%)
|
1,004 |
| 12 Apr 2017 |
GBX |
3,139 |
3,154 |
3,135 |
3,135 |
3,135 |
+11 (+0.35%)
|
15,409 |
| 11 Apr 2017 |
GBX |
3,146 |
3,159 |
3,124 |
3,124 |
3,124 |
-36.5 (-1.15%)
|
4,762 |
