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 Sep 2016 |
GBX |
2,820 |
2,825 |
2,817 |
2,823 |
2,823 |
+22 (+0.79%)
|
18,604 |
6 Sep 2016 |
GBX |
2,809 |
2,814 |
2,797 |
2,801 |
2,801 |
+2.5 (+0.09%)
|
44,807 |
5 Sep 2016 |
GBX |
2,800 |
2,805.2789 |
2,794 |
2,798.5 |
2,798.5 |
+20.5 (+0.74%)
|
34,751 |
2 Sep 2016 |
GBX |
2,741 |
2,779 |
2,741 |
2,778 |
2,778 |
+54.5 (+2.00%)
|
279,758 |
1 Sep 2016 |
GBX |
2,756 |
2,765 |
2,716 |
2,723.5 |
2,723.5 |
-39 (-1.41%)
|
10,231 |
31 Aug 2016 |
GBX |
2,780 |
2,782.861 |
2,762.5 |
2,762.5 |
2,762.5 |
-34 (-1.22%)
|
26,154 |
30 Aug 2016 |
GBX |
2,811 |
2,813 |
2,791 |
2,796.5 |
2,796.5 |
-17.5 (-0.62%)
|
26,239 |
26 Aug 2016 |
GBX |
2,773 |
2,820.0369 |
2,773 |
2,814 |
2,814 |
+35 (+1.26%)
|
227,999 |
25 Aug 2016 |
GBX |
2,772 |
2,779 |
2,768 |
2,779 |
2,779 |
+16 (+0.58%)
|
40,161 |
24 Aug 2016 |
GBX |
2,770 |
2,770 |
2,755 |
2,763 |
2,763 |
-44 (-1.57%)
|
20,678 |
23 Aug 2016 |
GBX |
2,799 |
2,811 |
2,796 |
2,807 |
2,807 |
+15 (+0.54%)
|
24,790 |
22 Aug 2016 |
GBX |
2,817 |
2,825 |
2,792 |
2,792 |
2,792 |
-48.5 (-1.71%)
|
103,710 |
19 Aug 2016 |
GBX |
2,825 |
2,843 |
2,816 |
2,840.5 |
2,840.5 |
+2.5 (+0.09%)
|
15,602 |
18 Aug 2016 |
GBX |
2,861 |
2,864 |
2,830 |
2,838 |
2,838 |
+11.5 (+0.41%)
|
805,217 |
17 Aug 2016 |
GBX |
2,853 |
2,853 |
2,826.5 |
2,826.5 |
2,826.5 |
-43.5 (-1.52%)
|
78,704 |
16 Aug 2016 |
GBX |
2,900 |
2,900 |
2,868 |
2,870 |
2,870 |
-49 (-1.68%)
|
60,731 |
15 Aug 2016 |
GBX |
2,885 |
2,919 |
2,885 |
2,919 |
2,919 |
+46 (+1.60%)
|
53,019 |
12 Aug 2016 |
GBX |
2,859 |
2,873 |
2,847 |
2,873 |
2,873 |
+14 (+0.49%)
|
65,245 |
11 Aug 2016 |
GBX |
2,831 |
2,859 |
2,831 |
2,859 |
2,859 |
+36.5 (+1.29%)
|
280,709 |
10 Aug 2016 |
GBX |
2,814 |
2,833.142 |
2,814 |
2,822.5 |
2,822.5 |
-14 (-0.49%)
|
78,968 |
9 Aug 2016 |
GBX |
2,811 |
2,838 |
2,811 |
2,836.5 |
2,836.5 |
+36 (+1.29%)
|
105,962 |
8 Aug 2016 |
GBX |
2,784 |
2,802 |
2,784 |
2,800.5 |
2,800.5 |
+38 (+1.38%)
|
269,909 |
5 Aug 2016 |
GBX |
2,755 |
2,770.854 |
2,743 |
2,762.5 |
2,762.5 |
+32 (+1.17%)
|
59,795 |
4 Aug 2016 |
GBX |
2,674 |
2,730.5 |
2,674 |
2,730.5 |
2,730.5 |
+67 (+2.52%)
|
195,799 |
3 Aug 2016 |
GBX |
2,659 |
2,666 |
2,639 |
2,663.5 |
2,663.5 |
-8 (-0.30%)
|
141,675 |
2 Aug 2016 |
GBX |
2,705 |
2,706 |
2,665 |
2,671.5 |
2,671.5 |
-55 (-2.02%)
|
149,907 |
1 Aug 2016 |
GBX |
2,729 |
2,739 |
2,721 |
2,726.5 |
2,726.5 |
+35.5 (+1.32%)
|
165,330 |
29 Jul 2016 |
GBX |
2,688 |
2,700 |
2,686 |
2,691 |
2,691 |
-13 (-0.48%)
|
39,238 |
28 Jul 2016 |
GBX |
2,701 |
2,713 |
2,700 |
2,704 |
2,704 |
-7 (-0.26%)
|
92,225 |
27 Jul 2016 |
GBX |
2,713 |
2,719 |
2,711 |
2,711 |
2,711 |
+9 (+0.33%)
|
9,269 |