Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
17 Dec 2015 |
GBX |
2,142 |
2,161.5 |
2,136 |
2,136 |
2,136 |
+24.5 (+1.16%)
|
243,470 |
16 Dec 2015 |
GBX |
2,106 |
2,120 |
2,106 |
2,111.5 |
2,111.5 |
+14 (+0.67%)
|
308,395 |
15 Dec 2015 |
GBX |
2,059 |
2,098.5 |
2,059 |
2,097.5 |
2,097.5 |
+71.25 (+3.52%)
|
265,955 |
14 Dec 2015 |
GBX |
2,053 |
2,054 |
2,026.25 |
2,026.25 |
2,026.25 |
+1.5 (+0.07%)
|
44,877 |
11 Dec 2015 |
GBX |
2,065.5 |
2,065.5 |
2,018.5 |
2,024.75 |
2,024.75 |
-56 (-2.69%)
|
126,600 |
10 Dec 2015 |
GBX |
2,097 |
2,097 |
2,080 |
2,080.75 |
2,080.75 |
-23.75 (-1.13%)
|
152,305 |
9 Dec 2015 |
GBX |
2,123.5 |
2,123.5 |
2,101 |
2,104.5 |
2,104.5 |
-18.5 (-0.87%)
|
10,904 |
8 Dec 2015 |
GBX |
2,130 |
2,132.5 |
2,096.7408 |
2,123 |
2,123 |
-18.25 (-0.85%)
|
176,681 |
7 Dec 2015 |
GBX |
2,151 |
2,168 |
2,141.25 |
2,141.25 |
2,141.25 |
-22.75 (-1.05%)
|
114,977 |
4 Dec 2015 |
GBX |
2,166 |
2,168 |
2,141 |
2,164 |
2,164 |
-9.75 (-0.45%)
|
152,300 |
3 Dec 2015 |
GBX |
2,209.5 |
2,213.5 |
2,172 |
2,173.75 |
2,173.75 |
-28 (-1.27%)
|
27,542 |
2 Dec 2015 |
GBX |
2,210 |
2,210 |
2,194 |
2,201.75 |
2,201.75 |
+1.5 (+0.07%)
|
406,300 |
1 Dec 2015 |
GBX |
2,192.5 |
2,207.3817 |
2,192.5 |
2,200.25 |
2,200.25 |
+12.25 (+0.56%)
|
79,026 |
30 Nov 2015 |
GBX |
2,180 |
2,190 |
2,180 |
2,188 |
2,188 |
-12.5 (-0.57%)
|
145,740 |
27 Nov 2015 |
GBX |
2,202 |
2,210 |
2,199 |
2,200.5 |
2,200.5 |
-31.75 (-1.42%)
|
51,080 |
26 Nov 2015 |
GBX |
2,239.5 |
2,241.5 |
2,230.5 |
2,232.25 |
2,232.25 |
+7 (+0.31%)
|
6,212 |
25 Nov 2015 |
GBX |
2,237 |
2,242 |
2,221.625 |
2,225.25 |
2,225.25 |
-11.25 (-0.50%)
|
8,482 |
24 Nov 2015 |
GBX |
2,232 |
2,236.5 |
2,213.5 |
2,236.5 |
2,236.5 |
-4 (-0.18%)
|
196,562 |
23 Nov 2015 |
GBX |
2,245.5 |
2,245.5 |
2,228.5 |
2,240.5 |
2,240.5 |
-4 (-0.18%)
|
7,578 |
20 Nov 2015 |
GBX |
2,218 |
2,244.5 |
2,210 |
2,244.5 |
2,244.5 |
+40.25 (+1.83%)
|
268,623 |
19 Nov 2015 |
GBX |
2,192 |
2,206 |
2,192 |
2,204.25 |
2,204.25 |
+24.75 (+1.14%)
|
31,238 |
18 Nov 2015 |
GBX |
2,177 |
2,179.5 |
2,156.5 |
2,179.5 |
2,179.5 |
0.0 (0.0%)
|
2,444 |
17 Nov 2015 |
GBX |
2,168 |
2,182 |
2,168 |
2,179.5 |
2,179.5 |
+33.25 (+1.55%)
|
21,321 |
16 Nov 2015 |
GBX |
2,147.5 |
2,157 |
2,144.625 |
2,146.25 |
2,146.25 |
+1.25 (+0.06%)
|
7,650 |
13 Nov 2015 |
GBX |
2,166 |
2,166 |
2,139 |
2,145 |
2,145 |
-41.5 (-1.90%)
|
130,350 |
12 Nov 2015 |
GBX |
2,197 |
2,207.125 |
2,186.5 |
2,186.5 |
2,186.5 |
-3.25 (-0.15%)
|
2,506 |
11 Nov 2015 |
GBX |
2,195 |
2,210 |
2,189 |
2,189.75 |
2,189.75 |
-2.25 (-0.10%)
|
5,036 |
10 Nov 2015 |
GBX |
2,211 |
2,215.035 |
2,192 |
2,192 |
2,192 |
-19.75 (-0.89%)
|
57,284 |
9 Nov 2015 |
GBX |
2,246 |
2,249.125 |
2,211.75 |
2,211.75 |
2,211.75 |
-38.75 (-1.72%)
|
3,138 |
6 Nov 2015 |
GBX |
2,262 |
2,270.5 |
2,243 |
2,250.5 |
2,250.5 |
-21.75 (-0.96%)
|
85,528 |