Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Feb 2017 |
GBX |
3,090 |
3,093 |
3,086.5 |
3,086.5 |
3,086.5 |
+2.5 (+0.08%)
|
35,978 |
| 24 Feb 2017 |
GBX |
3,090 |
3,091.845 |
3,069.96 |
3,084 |
3,084 |
-23 (-0.74%)
|
22,946 |
| 23 Feb 2017 |
GBX |
3,129 |
3,129 |
3,107 |
3,107 |
3,107 |
-10 (-0.32%)
|
31,715 |
| 22 Feb 2017 |
GBX |
3,114.3349 |
3,117 |
3,114.3349 |
3,117 |
3,117 |
+13 (+0.42%)
|
103,275 |
| 21 Feb 2017 |
GBX |
3,113 |
3,117 |
3,104 |
3,104 |
3,104 |
+7.5 (+0.24%)
|
17,291 |
| 20 Feb 2017 |
GBX |
3,092 |
3,105.2524 |
3,090 |
3,096.5 |
3,096.5 |
+15.5 (+0.50%)
|
129,980 |
| 17 Feb 2017 |
GBX |
3,081 |
3,081.772 |
3,069.221 |
3,081 |
3,081 |
-8.5 (-0.28%)
|
71,334 |
| 16 Feb 2017 |
GBX |
3,088 |
3,089.5 |
3,088 |
3,089.5 |
3,089.5 |
-7 (-0.23%)
|
159,991 |
| 15 Feb 2017 |
GBX |
3,088 |
3,099.96 |
3,088 |
3,096.5 |
3,096.5 |
+36 (+1.18%)
|
5,377 |
| 14 Feb 2017 |
GBX |
3,059 |
3,074 |
3,056 |
3,060.5 |
3,060.5 |
-4.5 (-0.15%)
|
92,253 |
| 13 Feb 2017 |
GBX |
3,051 |
3,065 |
3,047.4394 |
3,065 |
3,065 |
+14.5 (+0.48%)
|
17,366 |
| 10 Feb 2017 |
GBX |
3,033 |
3,051 |
3,032.04 |
3,050.5 |
3,050.5 |
+23 (+0.76%)
|
36,142 |
| 9 Feb 2017 |
GBX |
3,020.849 |
3,027.5 |
3,011.151 |
3,027.5 |
3,027.5 |
+20.5 (+0.68%)
|
11,954 |
| 8 Feb 2017 |
GBX |
3,003 |
3,016.1717 |
2,994 |
3,007 |
3,007 |
+3.5 (+0.12%)
|
129,805 |
| 7 Feb 2017 |
GBX |
3,032 |
3,037 |
3,003.5 |
3,003.5 |
3,003.5 |
-28 (-0.92%)
|
11,896 |
| 6 Feb 2017 |
GBX |
3,029 |
3,034.06 |
3,027 |
3,031.5 |
3,031.5 |
+8.5 (+0.28%)
|
4,193 |
| 3 Feb 2017 |
GBX |
2,986 |
3,023 |
2,986 |
3,023 |
3,023 |
+29.5 (+0.99%)
|
18,499 |
| 2 Feb 2017 |
GBX |
2,944 |
2,993.5 |
2,944 |
2,993.5 |
2,993.5 |
+40 (+1.35%)
|
19,708 |
| 1 Feb 2017 |
GBX |
2,968 |
2,970 |
2,953.5 |
2,953.5 |
2,953.5 |
-11 (-0.37%)
|
75,175 |
| 31 Jan 2017 |
GBX |
2,974 |
2,988 |
2,964.5 |
2,964.5 |
2,964.5 |
-6 (-0.20%)
|
22,974 |
| 30 Jan 2017 |
GBX |
2,973 |
2,975 |
2,970 |
2,970.5 |
2,970.5 |
-15.5 (-0.52%)
|
7,774 |
| 27 Jan 2017 |
GBX |
2,982 |
2,986 |
2,982 |
2,986 |
2,986 |
+6.5 (+0.22%)
|
10,820 |
| 26 Jan 2017 |
GBX |
2,988 |
2,995 |
2,979.5 |
2,979.5 |
2,979.5 |
+1.5 (+0.05%)
|
11,494 |
| 25 Jan 2017 |
GBX |
2,978 |
2,978 |
2,967 |
2,978 |
2,978 |
+5 (+0.17%)
|
64,529 |
| 24 Jan 2017 |
GBX |
2,973 |
2,973 |
2,973 |
2,973 |
2,973 |
+25 (+0.85%)
|
16,548 |
| 23 Jan 2017 |
GBX |
2,938 |
2,950 |
2,938 |
2,948 |
2,948 |
-2 (-0.07%)
|
47,888 |
| 20 Jan 2017 |
GBX |
2,958 |
2,963 |
2,950 |
2,950 |
2,950 |
-5 (-0.17%)
|
14,826 |
| 19 Jan 2017 |
GBX |
2,968 |
2,968 |
2,954 |
2,955 |
2,955 |
-19.5 (-0.66%)
|
19,437 |
| 18 Jan 2017 |
GBX |
2,976 |
2,983 |
2,970 |
2,974.5 |
2,974.5 |
+14.5 (+0.49%)
|
26,377 |
| 17 Jan 2017 |
GBX |
3,017 |
3,017 |
2,960 |
2,960 |
2,960 |
-59 (-1.95%)
|
25,662 |
