Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Mar 2016 |
GBX |
2,253 |
2,261.25 |
2,247 |
2,261.25 |
2,261.25 |
+17 (+0.76%)
|
38,276 |
| 15 Mar 2016 |
GBX |
2,231.5 |
2,262.5 |
2,231.5 |
2,244.25 |
2,244.25 |
-21 (-0.93%)
|
50,364 |
| 14 Mar 2016 |
GBX |
2,260 |
2,267.5588 |
2,252.5 |
2,265.25 |
2,265.25 |
+3.25 (+0.14%)
|
38,337 |
| 11 Mar 2016 |
GBX |
2,264 |
2,267.5 |
2,256.5 |
2,262 |
2,262 |
+52.25 (+2.36%)
|
57,251 |
| 10 Mar 2016 |
GBX |
2,245 |
2,284 |
2,209.75 |
2,209.75 |
2,209.75 |
-38.25 (-1.70%)
|
9,761 |
| 9 Mar 2016 |
GBX |
2,225 |
2,249 |
2,223.5 |
2,248 |
2,248 |
+23 (+1.03%)
|
214,442 |
| 8 Mar 2016 |
GBX |
2,223 |
2,240.5 |
2,221.5 |
2,225 |
2,225 |
-40 (-1.77%)
|
12,220 |
| 7 Mar 2016 |
GBX |
2,251.5 |
2,266 |
2,244 |
2,265 |
2,265 |
-0.5 (-0.02%)
|
4,100 |
| 4 Mar 2016 |
GBX |
2,229 |
2,265.5 |
2,228.75 |
2,265.5 |
2,265.5 |
+50.75 (+2.29%)
|
29,581 |
| 3 Mar 2016 |
GBX |
2,213 |
2,223.5 |
2,213 |
2,214.75 |
2,214.75 |
+2.25 (+0.10%)
|
182,605 |
| 2 Mar 2016 |
GBX |
2,207 |
2,215.375 |
2,199.5 |
2,212.5 |
2,212.5 |
+9.75 (+0.44%)
|
53,159 |
| 1 Mar 2016 |
GBX |
2,154 |
2,202.75 |
2,154 |
2,202.75 |
2,202.75 |
+55.75 (+2.60%)
|
319,635 |
| 29 Feb 2016 |
GBX |
2,121 |
2,159.6442 |
2,121 |
2,147 |
2,147 |
+4.5 (+0.21%)
|
352,010 |
| 26 Feb 2016 |
GBX |
2,139 |
2,153.5 |
2,139 |
2,142.5 |
2,142.5 |
+20.25 (+0.95%)
|
44,703 |
| 25 Feb 2016 |
GBX |
2,115 |
2,125.5 |
2,115 |
2,122.25 |
2,122.25 |
+24.75 (+1.18%)
|
3,294 |
| 24 Feb 2016 |
GBX |
2,125.5 |
2,125.5 |
2,090 |
2,097.5 |
2,097.5 |
-23.75 (-1.12%)
|
17,651 |
| 23 Feb 2016 |
GBX |
2,122 |
2,135 |
2,119 |
2,121.25 |
2,121.25 |
-23.5 (-1.10%)
|
75,388 |
| 22 Feb 2016 |
GBX |
2,106 |
2,146 |
2,095.0309 |
2,144.75 |
2,144.75 |
+67.75 (+3.26%)
|
256,745 |
| 19 Feb 2016 |
GBX |
2,081 |
2,085 |
2,063.0439 |
2,077 |
2,077 |
-0.75 (-0.04%)
|
54,151 |
| 18 Feb 2016 |
GBX |
2,098 |
2,098 |
2,077.75 |
2,077.75 |
2,077.75 |
-14.75 (-0.70%)
|
25,205 |
| 17 Feb 2016 |
GBX |
2,047 |
2,094 |
2,047 |
2,092.5 |
2,092.5 |
+44 (+2.15%)
|
515,103 |
| 16 Feb 2016 |
GBX |
2,037.5 |
2,050 |
2,024 |
2,048.5 |
2,048.5 |
+27.5 (+1.36%)
|
152,649 |
| 15 Feb 2016 |
GBX |
2,014 |
2,027 |
2,012 |
2,021 |
2,021 |
+40.5 (+2.04%)
|
24,616 |
| 12 Feb 2016 |
GBX |
1,952 |
1,980.5 |
1,952 |
1,980.5 |
1,980.5 |
+30 (+1.54%)
|
124,862 |
| 11 Feb 2016 |
GBX |
1,970 |
1,970 |
1,937.7947 |
1,950.5 |
1,950.5 |
-49.5 (-2.48%)
|
578,944 |
| 10 Feb 2016 |
GBX |
2,003 |
2,017 |
1,992.75 |
2,000 |
2,000 |
+22.75 (+1.15%)
|
133,365 |
| 9 Feb 2016 |
GBX |
2,001 |
2,007.5 |
1,968 |
1,977.25 |
1,977.25 |
-33.25 (-1.65%)
|
868,284 |
| 8 Feb 2016 |
GBX |
2,041.5 |
2,042 |
2,003 |
2,010.5 |
2,010.5 |
-30.25 (-1.48%)
|
710,769 |
| 5 Feb 2016 |
GBX |
2,052 |
2,066 |
2,038.5 |
2,040.75 |
2,040.75 |
-3.75 (-0.18%)
|
146,437 |
| 4 Feb 2016 |
GBX |
2,025 |
2,061 |
2,023 |
2,044.5 |
2,044.5 |
+59 (+2.97%)
|
581,753 |
