Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Apr 2016 |
GBX |
2,319.5 |
2,323.5 |
2,300 |
2,304 |
2,304 |
-41.5 (-1.77%)
|
47,884 |
| 28 Apr 2016 |
GBX |
2,326 |
2,345.5 |
2,319.5 |
2,345.5 |
2,345.5 |
+8.75 (+0.37%)
|
8,843 |
| 27 Apr 2016 |
GBX |
2,316.5 |
2,340 |
2,316.5 |
2,336.75 |
2,336.75 |
+6.5 (+0.28%)
|
39,732 |
| 26 Apr 2016 |
GBX |
2,324 |
2,331.5 |
2,321 |
2,330.25 |
2,330.25 |
-1.5 (-0.06%)
|
293,277 |
| 25 Apr 2016 |
GBX |
2,351 |
2,351 |
2,328.5 |
2,331.75 |
2,331.75 |
-34.75 (-1.47%)
|
231,479 |
| 22 Apr 2016 |
GBX |
2,382 |
2,384.5 |
2,362 |
2,366.5 |
2,366.5 |
-34 (-1.42%)
|
39,470 |
| 21 Apr 2016 |
GBX |
2,403.5 |
2,416.5 |
2,390.5 |
2,400.5 |
2,400.5 |
+3 (+0.13%)
|
398,209 |
| 20 Apr 2016 |
GBX |
2,377.5 |
2,397.5 |
2,377.5 |
2,397.5 |
2,397.5 |
-12.75 (-0.53%)
|
412,437 |
| 19 Apr 2016 |
GBX |
2,384 |
2,412 |
2,384 |
2,410.25 |
2,410.25 |
+14.25 (+0.59%)
|
78,744 |
| 18 Apr 2016 |
GBX |
2,389 |
2,408.5 |
2,388 |
2,396 |
2,396 |
-11 (-0.46%)
|
195,669 |
| 15 Apr 2016 |
GBX |
2,417 |
2,420.2002 |
2,402.8437 |
2,407 |
2,407 |
-16 (-0.66%)
|
97,349 |
| 14 Apr 2016 |
GBX |
2,411.5 |
2,423 |
2,404.9287 |
2,423 |
2,423 |
+10 (+0.41%)
|
203,807 |
| 13 Apr 2016 |
GBX |
2,385 |
2,415.5252 |
2,385 |
2,413 |
2,413 |
+57 (+2.42%)
|
386,889 |
| 12 Apr 2016 |
GBX |
2,340 |
2,356 |
2,336 |
2,356 |
2,356 |
+17.5 (+0.75%)
|
84,784 |
| 11 Apr 2016 |
GBX |
2,333 |
2,355.3766 |
2,330 |
2,338.5 |
2,338.5 |
+9.75 (+0.42%)
|
227,935 |
| 8 Apr 2016 |
GBX |
2,322.5 |
2,341 |
2,318.884 |
2,328.75 |
2,328.75 |
+29.5 (+1.28%)
|
66,113 |
| 7 Apr 2016 |
GBX |
2,318 |
2,323.5 |
2,299.25 |
2,299.25 |
2,299.25 |
-15.25 (-0.66%)
|
141,243 |
| 6 Apr 2016 |
GBX |
2,309.5 |
2,317 |
2,300 |
2,314.5 |
2,314.5 |
+0.75 (+0.03%)
|
125,464 |
| 5 Apr 2016 |
GBX |
2,310 |
2,314 |
2,289.7812 |
2,313.75 |
2,313.75 |
-23 (-0.98%)
|
283,829 |
| 4 Apr 2016 |
GBX |
2,345.5 |
2,364 |
2,333.5 |
2,336.75 |
2,336.75 |
-16.5 (-0.70%)
|
5,538 |
| 1 Apr 2016 |
GBX |
2,311.5 |
2,353.25 |
2,311.5 |
2,353.25 |
2,353.25 |
+4 (+0.17%)
|
52,755 |
| 31 Mar 2016 |
GBX |
2,339 |
2,355.5 |
2,339 |
2,349.25 |
2,349.25 |
-1.25 (-0.05%)
|
163,121 |
| 30 Mar 2016 |
GBX |
2,324 |
2,352 |
2,318 |
2,350.5 |
2,350.5 |
+55 (+2.40%)
|
280,479 |
| 29 Mar 2016 |
GBX |
2,287 |
2,303 |
2,284 |
2,295.5 |
2,295.5 |
-6.25 (-0.27%)
|
24,750 |
| 24 Mar 2016 |
GBX |
2,329 |
2,329 |
2,300.5 |
2,301.75 |
2,301.75 |
-33.5 (-1.43%)
|
235,584 |
| 23 Mar 2016 |
GBX |
2,344 |
2,352.5 |
2,327 |
2,335.25 |
2,335.25 |
-19.25 (-0.82%)
|
1,160,873 |
| 22 Mar 2016 |
GBX |
2,326 |
2,355 |
2,326 |
2,354.5 |
2,354.5 |
+28.5 (+1.23%)
|
34,279 |
| 21 Mar 2016 |
GBX |
2,295.5 |
2,332 |
2,295.5 |
2,326 |
2,326 |
+12.25 (+0.53%)
|
310,703 |
| 18 Mar 2016 |
GBX |
2,296 |
2,315.4993 |
2,293.875 |
2,313.75 |
2,313.75 |
+16.5 (+0.72%)
|
214,380 |
| 17 Mar 2016 |
GBX |
2,298 |
2,298 |
2,276.75 |
2,297.25 |
2,297.25 |
+36 (+1.59%)
|
276,929 |
