Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Nov 2016 |
GBX |
2,811 |
2,830 |
2,806.318 |
2,811.5 |
2,811.5 |
+9 (+0.32%)
|
50,010 |
| 29 Nov 2016 |
GBX |
2,823 |
2,828.859 |
2,795 |
2,802.5 |
2,802.5 |
-18 (-0.64%)
|
49,307 |
| 28 Nov 2016 |
GBX |
2,803 |
2,821.596 |
2,799 |
2,820.5 |
2,820.5 |
+25.5 (+0.91%)
|
4,128 |
| 25 Nov 2016 |
GBX |
2,794 |
2,799 |
2,789.24 |
2,795 |
2,795 |
+9.5 (+0.34%)
|
15,010 |
| 24 Nov 2016 |
GBX |
2,787 |
2,789 |
2,784 |
2,785.5 |
2,785.5 |
+6.5 (+0.23%)
|
45,789 |
| 23 Nov 2016 |
GBX |
2,821 |
2,826 |
2,779 |
2,779 |
2,779 |
-23 (-0.82%)
|
18,911 |
| 22 Nov 2016 |
GBX |
2,816 |
2,816 |
2,802 |
2,802 |
2,802 |
+35.5 (+1.28%)
|
20,685 |
| 21 Nov 2016 |
GBX |
2,782 |
2,789 |
2,762 |
2,766.5 |
2,766.5 |
-13.5 (-0.49%)
|
58,276 |
| 18 Nov 2016 |
GBX |
2,761 |
2,794 |
2,757.2386 |
2,780 |
2,780 |
+5.5 (+0.20%)
|
22,217 |
| 17 Nov 2016 |
GBX |
2,760 |
2,780 |
2,755 |
2,774.5 |
2,774.5 |
+21 (+0.76%)
|
5,538 |
| 16 Nov 2016 |
GBX |
2,757 |
2,760.638 |
2,735 |
2,753.5 |
2,753.5 |
-20 (-0.72%)
|
126,637 |
| 15 Nov 2016 |
GBX |
2,755 |
2,776 |
2,745.137 |
2,773.5 |
2,773.5 |
+59.5 (+2.19%)
|
74,217 |
| 14 Nov 2016 |
GBX |
2,731 |
2,733.245 |
2,708 |
2,714 |
2,714 |
+23.5 (+0.87%)
|
110,542 |
| 11 Nov 2016 |
GBX |
2,769 |
2,769 |
2,690.5 |
2,690.5 |
2,690.5 |
-107.5 (-3.84%)
|
1,006,306 |
| 10 Nov 2016 |
GBX |
2,917 |
2,936 |
2,783 |
2,798 |
2,798 |
-86.5 (-3.00%)
|
443,945 |
| 9 Nov 2016 |
GBX |
2,884 |
2,904 |
2,862 |
2,884.5 |
2,884.5 |
-95 (-3.19%)
|
95,194 |
| 8 Nov 2016 |
GBX |
2,952 |
2,979.5 |
2,952 |
2,979.5 |
2,979.5 |
+27 (+0.91%)
|
3,972 |
| 7 Nov 2016 |
GBX |
2,922 |
2,952.5 |
2,920.559 |
2,952.5 |
2,952.5 |
+99 (+3.47%)
|
9,435 |
| 4 Nov 2016 |
GBX |
2,871 |
2,874.877 |
2,842 |
2,853.5 |
2,853.5 |
-36 (-1.25%)
|
4,237 |
| 3 Nov 2016 |
GBX |
2,917 |
2,940.3076 |
2,887 |
2,889.5 |
2,889.5 |
-39.5 (-1.35%)
|
646,103 |
| 2 Nov 2016 |
GBX |
2,952 |
2,955.148 |
2,928 |
2,929 |
2,929 |
-43.5 (-1.46%)
|
6,678 |
| 1 Nov 2016 |
GBX |
3,016 |
3,016 |
2,972.5 |
2,972.5 |
2,972.5 |
-40.5 (-1.34%)
|
13,439 |
| 31 Oct 2016 |
GBX |
3,012 |
3,025.4686 |
3,012 |
3,013 |
3,013 |
-17.5 (-0.58%)
|
91,538 |
| 28 Oct 2016 |
GBX |
3,009 |
3,033 |
3,009 |
3,030.5 |
3,030.5 |
+6 (+0.20%)
|
18,368 |
| 27 Oct 2016 |
GBX |
3,014 |
3,025 |
3,005 |
3,024.5 |
3,024.5 |
-4 (-0.13%)
|
206,236 |
| 26 Oct 2016 |
GBX |
3,054 |
3,054 |
3,019 |
3,028.5 |
3,028.5 |
-44 (-1.43%)
|
31,050 |
| 25 Oct 2016 |
GBX |
3,083 |
3,088 |
3,058.153 |
3,072.5 |
3,072.5 |
+12.5 (+0.41%)
|
3,093 |
| 24 Oct 2016 |
GBX |
3,058 |
3,060.65 |
3,057 |
3,060 |
3,060 |
+22.5 (+0.74%)
|
3,407 |
| 21 Oct 2016 |
GBX |
3,022 |
3,044.176 |
3,022 |
3,037.5 |
3,037.5 |
+3 (+0.10%)
|
42,558 |
| 20 Oct 2016 |
GBX |
3,032 |
3,046.547 |
3,029.06 |
3,034.5 |
3,034.5 |
+3.5 (+0.12%)
|
53,310 |
