Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Oct 2023 |
GBX |
3,598 |
3,599 |
3,597 |
3,598 |
3,598 |
-45.5 (-1.25%)
|
30 |
| 17 Oct 2023 |
GBX |
3,634.2 |
3,643.5 |
3,634.2 |
3,643.5 |
3,643.5 |
-5 (-0.14%)
|
275 |
| 16 Oct 2023 |
GBX |
3,623 |
3,648.5 |
3,620 |
3,648.5 |
3,648.5 |
+12 (+0.33%)
|
58 |
| 13 Oct 2023 |
GBX |
3,651 |
3,651 |
3,636.5 |
3,636.5 |
3,636.5 |
-5 (-0.14%)
|
1 |
| 12 Oct 2023 |
GBX |
3,667 |
3,667 |
3,641.5 |
3,641.5 |
3,641.5 |
+1.5 (+0.04%)
|
4,416 |
| 11 Oct 2023 |
GBX |
3,637 |
3,640 |
3,634.3 |
3,640 |
3,640 |
+9.5 (+0.26%)
|
2,419 |
| 10 Oct 2023 |
GBX |
3,612 |
3,630.5 |
3,612 |
3,630.5 |
3,630.5 |
+59.5 (+1.67%)
|
63 |
| 9 Oct 2023 |
GBX |
3,572 |
3,572 |
3,571 |
3,571 |
3,571 |
-22 (-0.61%)
|
0 |
| 6 Oct 2023 |
GBX |
3,572 |
3,593 |
3,572 |
3,593 |
3,593 |
+36.5 (+1.03%)
|
60 |
| 5 Oct 2023 |
GBX |
3,572 |
3,572 |
3,556.5 |
3,556.5 |
3,556.5 |
-12.5 (-0.35%)
|
60 |
| 4 Oct 2023 |
GBX |
3,572 |
3,572 |
3,563.48 |
3,569 |
3,569 |
-39.5 (-1.09%)
|
28 |
| 3 Oct 2023 |
GBX |
3,620 |
3,621 |
3,608.5 |
3,608.5 |
3,608.5 |
-17 (-0.47%)
|
2,596 |
| 2 Oct 2023 |
GBX |
3,640 |
3,648.1 |
3,625.5 |
3,625.5 |
3,625.5 |
-9.5 (-0.26%)
|
7,459 |
| 29 Sep 2023 |
GBX |
3,611 |
3,635 |
3,597 |
3,635 |
3,635 |
+23 (+0.64%)
|
2,694 |
| 28 Sep 2023 |
GBX |
3,611 |
3,612 |
3,597 |
3,612 |
3,612 |
-18.5 (-0.51%)
|
14,375 |
| 27 Sep 2023 |
GBX |
3,643 |
3,643 |
3,630.5 |
3,630.5 |
3,630.5 |
+4.5 (+0.12%)
|
166 |
| 26 Sep 2023 |
GBX |
3,649 |
3,651 |
3,626 |
3,626 |
3,626 |
-30 (-0.82%)
|
3,705 |
| 25 Sep 2023 |
GBX |
3,649 |
3,656 |
3,639 |
3,656 |
3,656 |
-10 (-0.27%)
|
3,705 |
| 22 Sep 2023 |
GBX |
3,674 |
3,674 |
3,666 |
3,666 |
3,666 |
+56.5 (+1.57%)
|
1,267 |
| 21 Sep 2023 |
GBX |
3,620 |
3,624 |
3,609.5 |
3,609.5 |
3,609.5 |
-57 (-1.55%)
|
6,074 |
| 20 Sep 2023 |
GBX |
3,657 |
3,666.5 |
3,657 |
3,666.5 |
3,666.5 |
+17 (+0.47%)
|
58 |
| 19 Sep 2023 |
GBX |
3,692 |
3,692 |
3,649.5 |
3,649.5 |
3,649.5 |
-19 (-0.52%)
|
3,657 |
| 18 Sep 2023 |
GBX |
3,692 |
3,692 |
3,659 |
3,668.5 |
3,668.5 |
-13 (-0.35%)
|
3,658 |
| 15 Sep 2023 |
GBX |
3,680 |
3,706 |
3,680 |
3,681.5 |
3,681.5 |
-17 (-0.46%)
|
309 |
| 14 Sep 2023 |
GBX |
3,695 |
3,698.5 |
3,695 |
3,698.5 |
3,698.5 |
+48 (+1.31%)
|
440 |
| 13 Sep 2023 |
GBX |
3,639.3 |
3,650.5 |
3,639.3 |
3,650.5 |
3,650.5 |
+1 (+0.03%)
|
66 |
| 12 Sep 2023 |
GBX |
3,639.51 |
3,649.5 |
3,639.51 |
3,649.5 |
3,649.5 |
+13 (+0.36%)
|
472 |
| 11 Sep 2023 |
GBX |
3,634.559 |
3,639 |
3,634.559 |
3,636.5 |
3,636.5 |
+15.5 (+0.43%)
|
651 |
| 8 Sep 2023 |
GBX |
3,621 |
3,621 |
3,620.2 |
3,621 |
3,621 |
+9.5 (+0.26%)
|
41 |
| 7 Sep 2023 |
GBX |
3,621.3 |
3,622.36 |
3,611.5 |
3,611.5 |
3,611.5 |
-39 (-1.07%)
|
386 |
