Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
14 Jun 2016 |
GBX |
2,290 |
2,291 |
2,272.5 |
2,275.5 |
2,275.5 |
-13.75 (-0.60%)
|
269,312 |
13 Jun 2016 |
GBX |
2,297.5 |
2,300.5 |
2,289.25 |
2,289.25 |
2,289.25 |
-13.5 (-0.59%)
|
23,488 |
10 Jun 2016 |
GBX |
2,315 |
2,315 |
2,296.6606 |
2,302.75 |
2,302.75 |
-23.75 (-1.02%)
|
82,510 |
9 Jun 2016 |
GBX |
2,347 |
2,347 |
2,320.5 |
2,326.5 |
2,326.5 |
-14 (-0.60%)
|
424,901 |
8 Jun 2016 |
GBX |
2,332 |
2,344 |
2,330 |
2,340.5 |
2,340.5 |
+14 (+0.60%)
|
39,148 |
7 Jun 2016 |
GBX |
2,320 |
2,336.9786 |
2,315.927 |
2,326.5 |
2,326.5 |
+8 (+0.35%)
|
103,114 |
6 Jun 2016 |
GBX |
2,309 |
2,319 |
2,302 |
2,318.5 |
2,318.5 |
+47 (+2.07%)
|
44,797 |
3 Jun 2016 |
GBX |
2,267 |
2,279 |
2,267 |
2,271.5 |
2,271.5 |
+11 (+0.49%)
|
39,851 |
2 Jun 2016 |
GBX |
2,253 |
2,263 |
2,249 |
2,260.5 |
2,260.5 |
+5 (+0.22%)
|
166,744 |
1 Jun 2016 |
GBX |
2,244 |
2,255.5 |
2,242 |
2,255.5 |
2,255.5 |
+23 (+1.03%)
|
108,510 |
31 May 2016 |
GBX |
2,251 |
2,251 |
2,226 |
2,232.5 |
2,232.5 |
+2.75 (+0.12%)
|
251,314 |
27 May 2016 |
GBX |
2,219 |
2,233.6123 |
2,219 |
2,229.75 |
2,229.75 |
+21.25 (+0.96%)
|
163,911 |
26 May 2016 |
GBX |
2,187 |
2,212 |
2,187 |
2,208.5 |
2,208.5 |
+14 (+0.64%)
|
58,733 |
25 May 2016 |
GBX |
2,219 |
2,219 |
2,192 |
2,194.5 |
2,194.5 |
+10.25 (+0.47%)
|
18,644 |
24 May 2016 |
GBX |
2,171 |
2,218.4626 |
2,166 |
2,184.25 |
2,184.25 |
-10 (-0.46%)
|
28,306 |
23 May 2016 |
GBX |
2,186 |
2,194.25 |
2,186 |
2,194.25 |
2,194.25 |
+8.25 (+0.38%)
|
1,810 |
20 May 2016 |
GBX |
2,166.5 |
2,186 |
2,166.5 |
2,186 |
2,186 |
+45.25 (+2.11%)
|
182 |
19 May 2016 |
GBX |
2,157.5 |
2,162 |
2,140.75 |
2,140.75 |
2,140.75 |
-47.5 (-2.17%)
|
393,554 |
18 May 2016 |
GBX |
2,209.5 |
2,211.25 |
2,177.5 |
2,188.25 |
2,188.25 |
-28.75 (-1.30%)
|
63,337 |
17 May 2016 |
GBX |
2,230 |
2,230 |
2,214 |
2,217 |
2,217 |
-13.5 (-0.61%)
|
6,476 |
16 May 2016 |
GBX |
2,228 |
2,237 |
2,228 |
2,230.5 |
2,230.5 |
+0.5 (+0.02%)
|
525 |
13 May 2016 |
GBX |
2,219 |
2,231.5 |
2,219 |
2,230 |
2,230 |
+2 (+0.09%)
|
31,954 |
12 May 2016 |
GBX |
2,242 |
2,260.9985 |
2,228 |
2,228 |
2,228 |
-19.75 (-0.88%)
|
203,823 |
11 May 2016 |
GBX |
2,242 |
2,250 |
2,240 |
2,247.75 |
2,247.75 |
+13.75 (+0.62%)
|
18,963 |
10 May 2016 |
GBX |
2,231 |
2,240.75 |
2,227.5 |
2,234 |
2,234 |
+20 (+0.90%)
|
5,623 |
9 May 2016 |
GBX |
2,249 |
2,256.5 |
2,212 |
2,214 |
2,214 |
-18 (-0.81%)
|
72,586 |
6 May 2016 |
GBX |
2,220 |
2,237 |
2,212 |
2,232 |
2,232 |
+0.5 (+0.02%)
|
110,558 |
5 May 2016 |
GBX |
2,244.5 |
2,247.5 |
2,231.5 |
2,231.5 |
2,231.5 |
-4 (-0.18%)
|
64,137 |
4 May 2016 |
GBX |
2,249 |
2,261.5 |
2,235.1976 |
2,235.5 |
2,235.5 |
-25.5 (-1.13%)
|
919,376 |
3 May 2016 |
GBX |
2,274 |
2,274 |
2,250.5 |
2,261 |
2,261 |
-43 (-1.87%)
|
145,980 |