Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
5 Nov 2015 |
GBX |
2,252 |
2,279 |
2,249.5 |
2,272.25 |
2,272.25 |
+15.25 (+0.68%)
|
178,516 |
4 Nov 2015 |
GBX |
2,273 |
2,281 |
2,257 |
2,257 |
2,257 |
+5.5 (+0.24%)
|
8,121 |
3 Nov 2015 |
GBX |
2,227.5 |
2,251.5 |
2,227 |
2,251.5 |
2,251.5 |
+31 (+1.40%)
|
212,306 |
2 Nov 2015 |
GBX |
2,201 |
2,220.5 |
2,198 |
2,220.5 |
2,220.5 |
+29.5 (+1.35%)
|
1,577,823 |
30 Oct 2015 |
GBX |
2,217.5 |
2,219.5 |
2,191 |
2,191 |
2,191 |
-25.25 (-1.14%)
|
60,054 |
29 Oct 2015 |
GBX |
2,217 |
2,219 |
2,204 |
2,216.25 |
2,216.25 |
-41.75 (-1.85%)
|
21,504 |
28 Oct 2015 |
GBX |
2,243.5 |
2,259 |
2,243.5 |
2,258 |
2,258 |
+11 (+0.49%)
|
286,846 |
27 Oct 2015 |
GBX |
2,258.5 |
2,258.5 |
2,247 |
2,247 |
2,247 |
-23.5 (-1.04%)
|
122,014 |
26 Oct 2015 |
GBX |
2,266.5 |
2,280.5 |
2,261 |
2,270.5 |
2,270.5 |
-18 (-0.79%)
|
9,205 |
23 Oct 2015 |
GBX |
2,267 |
2,295 |
2,265.5 |
2,288.5 |
2,288.5 |
+28.5 (+1.26%)
|
13,666 |
22 Oct 2015 |
GBX |
2,224.5 |
2,261 |
2,220 |
2,260 |
2,260 |
+33.5 (+1.50%)
|
9,814 |
21 Oct 2015 |
GBX |
2,236 |
2,236 |
2,216.2949 |
2,226.5 |
2,226.5 |
-18.25 (-0.81%)
|
89,566 |
20 Oct 2015 |
GBX |
2,245 |
2,246 |
2,232 |
2,244.75 |
2,244.75 |
+3.5 (+0.16%)
|
5,158 |
19 Oct 2015 |
GBX |
2,256.5 |
2,258.5 |
2,239.875 |
2,241.25 |
2,241.25 |
-16.25 (-0.72%)
|
12,395 |
16 Oct 2015 |
GBX |
2,245.5 |
2,261 |
2,245 |
2,257.5 |
2,257.5 |
+11.75 (+0.52%)
|
34,171 |
15 Oct 2015 |
GBX |
2,255 |
2,282.6192 |
2,241.75 |
2,245.75 |
2,245.75 |
+33.25 (+1.50%)
|
157,526 |
14 Oct 2015 |
GBX |
2,227 |
2,227 |
2,212.5 |
2,212.5 |
2,212.5 |
-35 (-1.56%)
|
95,430 |
13 Oct 2015 |
GBX |
2,243 |
2,254.5 |
2,230.9801 |
2,247.5 |
2,247.5 |
-10.5 (-0.47%)
|
217,635 |
12 Oct 2015 |
GBX |
2,267.5 |
2,271 |
2,254 |
2,258 |
2,258 |
-25.75 (-1.13%)
|
257,323 |
9 Oct 2015 |
GBX |
2,256 |
2,291 |
2,235.4656 |
2,283.75 |
2,283.75 |
+47.25 (+2.11%)
|
270,619 |
8 Oct 2015 |
GBX |
2,212 |
2,238 |
2,208.5 |
2,236.5 |
2,236.5 |
+11 (+0.49%)
|
35,127 |
7 Oct 2015 |
GBX |
2,221 |
2,255 |
2,219 |
2,225.5 |
2,225.5 |
+29 (+1.32%)
|
17,493 |
6 Oct 2015 |
GBX |
2,186 |
2,202.5 |
2,176 |
2,196.5 |
2,196.5 |
-0.5 (-0.02%)
|
72,423 |
5 Oct 2015 |
GBX |
2,147 |
2,197 |
2,147 |
2,197 |
2,197 |
+84 (+3.98%)
|
55,734 |
2 Oct 2015 |
GBX |
2,117 |
2,121.5546 |
2,085 |
2,113 |
2,113 |
+9.25 (+0.44%)
|
188,385 |
1 Oct 2015 |
GBX |
2,136.5 |
2,136.5 |
2,103.75 |
2,103.75 |
2,103.75 |
+7.75 (+0.37%)
|
2,516 |
30 Sep 2015 |
GBX |
2,084 |
2,096 |
2,081 |
2,096 |
2,096 |
+55 (+2.69%)
|
143,382 |
29 Sep 2015 |
GBX |
2,027.5 |
2,045.5 |
2,012.5874 |
2,041 |
2,041 |
+13.75 (+0.68%)
|
36,305 |
28 Sep 2015 |
GBX |
2,089 |
2,089 |
2,027.25 |
2,027.25 |
2,027.25 |
-60.75 (-2.91%)
|
123,453 |
25 Sep 2015 |
GBX |
2,080 |
2,107.5 |
2,075.86 |
2,088 |
2,088 |
+57.25 (+2.82%)
|
18,192 |