Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Feb 2016 |
GBX |
2,054 |
2,054 |
2,014.5 |
2,018 |
2,018 |
-47.75 (-2.31%)
|
111,913 |
| 1 Feb 2016 |
GBX |
2,092.5 |
2,092.5 |
2,049 |
2,065.75 |
2,065.75 |
-22 (-1.05%)
|
392,535 |
| 29 Jan 2016 |
GBX |
2,052 |
2,087.75 |
2,052 |
2,087.75 |
2,087.75 |
+75.5 (+3.75%)
|
607,731 |
| 28 Jan 2016 |
GBX |
2,024 |
2,041.6715 |
2,011 |
2,012.25 |
2,012.25 |
-9.25 (-0.46%)
|
233,923 |
| 27 Jan 2016 |
GBX |
1,993 |
2,021.5 |
1,993 |
2,021.5 |
2,021.5 |
+22 (+1.10%)
|
62,771 |
| 26 Jan 2016 |
GBX |
1,970 |
2,004 |
1,970 |
1,999.5 |
1,999.5 |
-5.5 (-0.27%)
|
66,275 |
| 25 Jan 2016 |
GBX |
2,019 |
2,019 |
2,005 |
2,005 |
2,005 |
+6.5 (+0.33%)
|
194,181 |
| 22 Jan 2016 |
GBX |
1,993 |
2,035.2724 |
1,993 |
1,998.5 |
1,998.5 |
+27.5 (+1.40%)
|
557,169 |
| 21 Jan 2016 |
GBX |
1,941 |
1,978 |
1,941 |
1,971 |
1,971 |
+35 (+1.81%)
|
65,543 |
| 20 Jan 2016 |
GBX |
1,960 |
1,960 |
1,931 |
1,936 |
1,936 |
-81 (-4.02%)
|
239,460 |
| 19 Jan 2016 |
GBX |
2,002.5 |
2,031 |
2,002.5 |
2,017 |
2,017 |
+44.25 (+2.24%)
|
503,815 |
| 18 Jan 2016 |
GBX |
1,986 |
1,987.875 |
1,968.125 |
1,972.75 |
1,972.75 |
+14.25 (+0.73%)
|
55,012 |
| 15 Jan 2016 |
GBX |
1,996 |
1,996 |
1,952 |
1,958.5 |
1,958.5 |
-50.5 (-2.51%)
|
168,760 |
| 14 Jan 2016 |
GBX |
2,015 |
2,017 |
1,984.5 |
2,009 |
2,009 |
-17.5 (-0.86%)
|
179,649 |
| 13 Jan 2016 |
GBX |
2,034 |
2,039 |
2,026 |
2,026.5 |
2,026.5 |
+8 (+0.40%)
|
77,333 |
| 12 Jan 2016 |
GBX |
2,000.5 |
2,035 |
2,000 |
2,018.5 |
2,018.5 |
+24 (+1.20%)
|
150,772 |
| 11 Jan 2016 |
GBX |
1,998.5 |
2,010 |
1,993 |
1,994.5 |
1,994.5 |
-12.5 (-0.62%)
|
113,865 |
| 8 Jan 2016 |
GBX |
2,034 |
2,040 |
2,007 |
2,007 |
2,007 |
-43.5 (-2.12%)
|
377,822 |
| 7 Jan 2016 |
GBX |
2,018.5 |
2,053 |
2,012 |
2,050.5 |
2,050.5 |
-32.75 (-1.57%)
|
12,632 |
| 6 Jan 2016 |
GBX |
2,084 |
2,089.625 |
2,068 |
2,083.25 |
2,083.25 |
-23.25 (-1.10%)
|
148,582 |
| 5 Jan 2016 |
GBX |
2,091.5 |
2,111 |
2,088.625 |
2,106.5 |
2,106.5 |
+19 (+0.91%)
|
178,556 |
| 4 Jan 2016 |
GBX |
2,085 |
2,091.25 |
2,077.7247 |
2,087.5 |
2,087.5 |
-59.25 (-2.76%)
|
164,664 |
| 31 Dec 2015 |
GBX |
2,151 |
2,152 |
2,146 |
2,146.75 |
2,146.75 |
+1.75 (+0.08%)
|
565 |
| 30 Dec 2015 |
GBX |
2,160.5 |
2,161 |
2,145 |
2,145 |
2,145 |
-33.5 (-1.54%)
|
182,028 |
| 29 Dec 2015 |
GBX |
2,170.5 |
2,183 |
2,158.7071 |
2,178.5 |
2,178.5 |
+11.25 (+0.52%)
|
330,943 |
| 24 Dec 2015 |
GBX |
2,178 |
2,178 |
2,166 |
2,167.25 |
2,167.25 |
-8 (-0.37%)
|
12,520 |
| 23 Dec 2015 |
GBX |
2,169.5 |
2,183.5 |
2,164 |
2,175.25 |
2,175.25 |
+23.5 (+1.09%)
|
9,115 |
| 22 Dec 2015 |
GBX |
2,138 |
2,153 |
2,130.5 |
2,151.75 |
2,151.75 |
+20.75 (+0.97%)
|
103,567 |
| 21 Dec 2015 |
GBX |
2,117 |
2,143 |
2,117 |
2,131 |
2,131 |
0.0 (0.0%)
|
10,132 |
| 18 Dec 2015 |
GBX |
2,135.5 |
2,135.5 |
2,122.5 |
2,131 |
2,131 |
-5 (-0.23%)
|
20,664 |
