Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Oct 2016 |
GBX |
3,020 |
3,033 |
3,011.471 |
3,031 |
3,031 |
+22 (+0.73%)
|
25,514 |
| 18 Oct 2016 |
GBX |
3,003 |
3,021 |
3,003 |
3,009 |
3,009 |
+18.5 (+0.62%)
|
14,922 |
| 17 Oct 2016 |
GBX |
2,984 |
3,002.483 |
2,982 |
2,990.5 |
2,990.5 |
-8 (-0.27%)
|
9,154 |
| 14 Oct 2016 |
GBX |
2,992 |
3,008.15 |
2,991 |
2,998.5 |
2,998.5 |
+33.5 (+1.13%)
|
58,191 |
| 13 Oct 2016 |
GBX |
2,973 |
2,973 |
2,951 |
2,965 |
2,965 |
-41 (-1.36%)
|
41,396 |
| 12 Oct 2016 |
GBX |
2,994 |
3,008.15 |
2,994 |
3,006 |
3,006 |
-2 (-0.07%)
|
45,688 |
| 11 Oct 2016 |
GBX |
3,011 |
3,018 |
2,999 |
3,008 |
3,008 |
-38.5 (-1.26%)
|
53,262 |
| 10 Oct 2016 |
GBX |
3,016 |
3,046.5 |
3,002 |
3,046.5 |
3,046.5 |
+48.5 (+1.62%)
|
174,980 |
| 7 Oct 2016 |
GBX |
2,987 |
3,025 |
2,985 |
2,998 |
2,998 |
+53.5 (+1.82%)
|
34,300 |
| 6 Oct 2016 |
GBX |
2,937 |
2,944.5 |
2,929 |
2,944.5 |
2,944.5 |
+23.5 (+0.80%)
|
23,838 |
| 5 Oct 2016 |
GBX |
2,920 |
2,925 |
2,913 |
2,921 |
2,921 |
-2.5 (-0.09%)
|
40,782 |
| 4 Oct 2016 |
GBX |
2,912 |
2,923.5 |
2,912 |
2,923.5 |
2,923.5 |
+32 (+1.11%)
|
13,359 |
| 3 Oct 2016 |
GBX |
2,862 |
2,892 |
2,862 |
2,891.5 |
2,891.5 |
+45.5 (+1.60%)
|
34,109 |
| 30 Sep 2016 |
GBX |
2,837 |
2,850 |
2,826 |
2,846 |
2,846 |
-19.5 (-0.68%)
|
147,834 |
| 29 Sep 2016 |
GBX |
2,870 |
2,875 |
2,865 |
2,865.5 |
2,865.5 |
+17 (+0.60%)
|
74,404 |
| 28 Sep 2016 |
GBX |
2,860 |
2,866 |
2,843 |
2,848.5 |
2,848.5 |
+8 (+0.28%)
|
5,682 |
| 27 Sep 2016 |
GBX |
2,872 |
2,872 |
2,840 |
2,840.5 |
2,840.5 |
+0.5 (+0.02%)
|
89,084 |
| 26 Sep 2016 |
GBX |
2,857 |
2,858 |
2,840 |
2,840 |
2,840 |
-48.5 (-1.68%)
|
89,471 |
| 23 Sep 2016 |
GBX |
2,879 |
2,899 |
2,871.144 |
2,888.5 |
2,888.5 |
+14.5 (+0.50%)
|
55,081 |
| 22 Sep 2016 |
GBX |
2,862 |
2,885 |
2,857.96 |
2,874 |
2,874 |
+35.5 (+1.25%)
|
36,742 |
| 21 Sep 2016 |
GBX |
2,832 |
2,846 |
2,829 |
2,838.5 |
2,838.5 |
+22.5 (+0.80%)
|
7,023 |
| 20 Sep 2016 |
GBX |
2,798 |
2,825.541 |
2,797 |
2,816 |
2,816 |
+10.5 (+0.37%)
|
4,095 |
| 19 Sep 2016 |
GBX |
2,804 |
2,807 |
2,794 |
2,805.5 |
2,805.5 |
+49.5 (+1.80%)
|
42,545 |
| 16 Sep 2016 |
GBX |
2,742 |
2,757 |
2,742 |
2,756 |
2,756 |
+6.5 (+0.24%)
|
46,860 |
| 15 Sep 2016 |
GBX |
2,705 |
2,749.5 |
2,705 |
2,749.5 |
2,749.5 |
+21.5 (+0.79%)
|
68,174 |
| 14 Sep 2016 |
GBX |
2,728 |
2,738 |
2,718 |
2,728 |
2,728 |
+13 (+0.48%)
|
22,439 |
| 13 Sep 2016 |
GBX |
2,716 |
2,733 |
2,715 |
2,715 |
2,715 |
-8.5 (-0.31%)
|
121,881 |
| 12 Sep 2016 |
GBX |
2,717 |
2,723.5 |
2,704 |
2,723.5 |
2,723.5 |
-49 (-1.77%)
|
130,427 |
| 9 Sep 2016 |
GBX |
2,809 |
2,809 |
2,772.5 |
2,772.5 |
2,772.5 |
-59.5 (-2.10%)
|
82,260 |
| 8 Sep 2016 |
GBX |
2,822 |
2,835 |
2,822 |
2,832 |
2,832 |
+9 (+0.32%)
|
98,462 |
