Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
26 Jul 2016 |
GBX |
2,719 |
2,724 |
2,697 |
2,702 |
2,702 |
+12 (+0.45%)
|
17,635 |
25 Jul 2016 |
GBX |
2,698 |
2,709 |
2,690 |
2,690 |
2,690 |
-17.5 (-0.65%)
|
141,422 |
22 Jul 2016 |
GBX |
2,674 |
2,709 |
2,674 |
2,707.5 |
2,707.5 |
+19.5 (+0.73%)
|
51,303 |
21 Jul 2016 |
GBX |
2,676 |
2,692 |
2,676 |
2,688 |
2,688 |
-10.5 (-0.39%)
|
50,342 |
20 Jul 2016 |
GBX |
2,696 |
2,702 |
2,687 |
2,698.5 |
2,698.5 |
+11 (+0.41%)
|
10,202 |
19 Jul 2016 |
GBX |
2,679 |
2,689 |
2,671 |
2,687.5 |
2,687.5 |
+16.5 (+0.62%)
|
460,662 |
18 Jul 2016 |
GBX |
2,669 |
2,671 |
2,658 |
2,671 |
2,671 |
+1.5 (+0.06%)
|
22,432 |
15 Jul 2016 |
GBX |
2,630 |
2,669.5 |
2,630 |
2,669.5 |
2,669.5 |
+12.5 (+0.47%)
|
32,312 |
14 Jul 2016 |
GBX |
2,656 |
2,657 |
2,635 |
2,657 |
2,657 |
+17.5 (+0.66%)
|
43,356 |
13 Jul 2016 |
GBX |
2,616 |
2,640 |
2,616 |
2,639.5 |
2,639.5 |
-4 (-0.15%)
|
28,819 |
12 Jul 2016 |
GBX |
2,640 |
2,655 |
2,636 |
2,643.5 |
2,643.5 |
-13 (-0.49%)
|
4,098 |
11 Jul 2016 |
GBX |
2,647 |
2,660 |
2,642 |
2,656.5 |
2,656.5 |
+34 (+1.30%)
|
98,534 |
8 Jul 2016 |
GBX |
2,578 |
2,622.5 |
2,578 |
2,622.5 |
2,622.5 |
+31 (+1.20%)
|
92,241 |
7 Jul 2016 |
GBX |
2,600 |
2,602 |
2,583 |
2,591.5 |
2,591.5 |
+23.5 (+0.92%)
|
92,185 |
6 Jul 2016 |
GBX |
2,560 |
2,574 |
2,545 |
2,568 |
2,568 |
-11 (-0.43%)
|
131,093 |
5 Jul 2016 |
GBX |
2,568 |
2,587 |
2,563 |
2,579 |
2,579 |
+6.5 (+0.25%)
|
118,899 |
4 Jul 2016 |
GBX |
2,582 |
2,593.0837 |
2,572.5 |
2,572.5 |
2,572.5 |
-6 (-0.23%)
|
121,988 |
1 Jul 2016 |
GBX |
2,556 |
2,582 |
2,554.6216 |
2,578.5 |
2,578.5 |
+35 (+1.38%)
|
298,520 |
30 Jun 2016 |
GBX |
2,496 |
2,543.5 |
2,496 |
2,543.5 |
2,543.5 |
+61 (+2.46%)
|
198,323 |
29 Jun 2016 |
GBX |
2,464 |
2,482.5 |
2,456.5 |
2,482.5 |
2,482.5 |
+41 (+1.68%)
|
61,707 |
28 Jun 2016 |
GBX |
2,431 |
2,451.3236 |
2,431 |
2,441.5 |
2,441.5 |
+44 (+1.84%)
|
134,627 |
27 Jun 2016 |
GBX |
2,407 |
2,435 |
2,341.0065 |
2,397.5 |
2,397.5 |
+12.5 (+0.52%)
|
173,397 |
24 Jun 2016 |
GBX |
2,330 |
2,398 |
2,330 |
2,385 |
2,385 |
+83.5 (+3.63%)
|
60,958 |
23 Jun 2016 |
GBX |
2,272.5 |
2,301.5 |
2,272.5 |
2,301.5 |
2,301.5 |
+10.75 (+0.47%)
|
23,113 |
22 Jun 2016 |
GBX |
2,288.5 |
2,290.75 |
2,280 |
2,290.75 |
2,290.75 |
+17.25 (+0.76%)
|
11,013 |
21 Jun 2016 |
GBX |
2,251 |
2,273.5 |
2,251 |
2,273.5 |
2,273.5 |
+1.5 (+0.07%)
|
62,267 |
20 Jun 2016 |
GBX |
2,266.5 |
2,274.625 |
2,260 |
2,272 |
2,272 |
+1.75 (+0.08%)
|
99,310 |
17 Jun 2016 |
GBX |
2,270 |
2,287.2007 |
2,270 |
2,270.25 |
2,270.25 |
-13.25 (-0.58%)
|
549,404 |
16 Jun 2016 |
GBX |
2,265 |
2,283.5 |
2,265 |
2,283.5 |
2,283.5 |
-14 (-0.61%)
|
41,852 |
15 Jun 2016 |
GBX |
2,281 |
2,307.0199 |
2,281 |
2,297.5 |
2,297.5 |
+22 (+0.97%)
|
424,577 |