Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Sep 2015 |
GBX |
2,060 |
2,063.92 |
2,027 |
2,030.75 |
2,030.75 |
-50.75 (-2.44%)
|
19,603 |
| 23 Sep 2015 |
GBX |
2,067 |
2,094 |
2,067 |
2,081.5 |
2,081.5 |
+8.5 (+0.41%)
|
111,250 |
| 22 Sep 2015 |
GBX |
2,109 |
2,115.534 |
2,071 |
2,073 |
2,073 |
-39.5 (-1.87%)
|
66,592 |
| 21 Sep 2015 |
GBX |
2,122 |
2,122 |
2,099 |
2,112.5 |
2,112.5 |
-14.25 (-0.67%)
|
50,900 |
| 18 Sep 2015 |
GBX |
2,145 |
2,145 |
2,109 |
2,126.75 |
2,126.75 |
-16 (-0.75%)
|
91,739 |
| 17 Sep 2015 |
GBX |
2,140.5 |
2,149.8637 |
2,129 |
2,142.75 |
2,142.75 |
-7.75 (-0.36%)
|
519,292 |
| 16 Sep 2015 |
GBX |
2,142 |
2,150.5 |
2,132 |
2,150.5 |
2,150.5 |
+35.25 (+1.67%)
|
164,762 |
| 15 Sep 2015 |
GBX |
2,089 |
2,115.5 |
2,089 |
2,115.25 |
2,115.25 |
+26.75 (+1.28%)
|
186,429 |
| 14 Sep 2015 |
GBX |
2,082 |
2,095 |
2,078 |
2,088.5 |
2,088.5 |
+6 (+0.29%)
|
540,322 |
| 11 Sep 2015 |
GBX |
2,087.5 |
2,087.5 |
2,075 |
2,082.5 |
2,082.5 |
+7.5 (+0.36%)
|
374,904 |
| 10 Sep 2015 |
GBX |
2,078 |
2,088.5 |
2,062.5 |
2,075 |
2,075 |
-26 (-1.24%)
|
7,371 |
| 9 Sep 2015 |
GBX |
2,113 |
2,119.5 |
2,101 |
2,101 |
2,101 |
+28.5 (+1.38%)
|
433,777 |
| 8 Sep 2015 |
GBX |
2,053 |
2,088.2533 |
2,051.5 |
2,072.5 |
2,072.5 |
+35.75 (+1.76%)
|
76,632 |
| 7 Sep 2015 |
GBX |
2,064.5 |
2,064.5 |
2,032.75 |
2,036.75 |
2,036.75 |
-20.75 (-1.01%)
|
103,643 |
| 4 Sep 2015 |
GBX |
2,087 |
2,087 |
2,052 |
2,057.5 |
2,057.5 |
-61.5 (-2.90%)
|
99,965 |
| 3 Sep 2015 |
GBX |
2,099.5 |
2,148.3999 |
2,088.5 |
2,119 |
2,119 |
+46.25 (+2.23%)
|
1,022,843 |
| 2 Sep 2015 |
GBX |
2,077 |
2,085 |
2,067 |
2,072.75 |
2,072.75 |
+2.75 (+0.13%)
|
5,474 |
| 1 Sep 2015 |
GBX |
2,075 |
2,109.964 |
2,063.5 |
2,070 |
2,070 |
-74.5 (-3.47%)
|
9,342 |
| 28 Aug 2015 |
GBX |
2,142 |
2,144.5 |
2,117.5 |
2,144.5 |
2,144.5 |
+10.75 (+0.50%)
|
50,393 |
| 27 Aug 2015 |
GBX |
2,090 |
2,136 |
2,069.141 |
2,133.75 |
2,133.75 |
+109 (+5.38%)
|
35,755 |
| 26 Aug 2015 |
GBX |
2,000.5 |
2,039.6478 |
1,993.5 |
2,024.75 |
2,024.75 |
-15.25 (-0.75%)
|
204,002 |
| 25 Aug 2015 |
GBX |
2,001.5 |
2,044 |
1,962.6 |
2,040 |
2,040 |
+126.25 (+6.60%)
|
27,226 |
| 24 Aug 2015 |
GBX |
1,970 |
1,975 |
1,875 |
1,913.75 |
1,913.75 |
-134 (-6.54%)
|
320,850 |
| 21 Aug 2015 |
GBX |
2,061 |
2,076 |
2,045.5 |
2,047.75 |
2,047.75 |
-41.75 (-2.00%)
|
6,688 |
| 20 Aug 2015 |
GBX |
2,093.5 |
2,107 |
2,070.6738 |
2,089.5 |
2,089.5 |
-26.25 (-1.24%)
|
209,356 |
| 19 Aug 2015 |
GBX |
2,144 |
2,161.3855 |
2,115.75 |
2,115.75 |
2,115.75 |
-36.5 (-1.70%)
|
32,866 |
| 18 Aug 2015 |
GBX |
2,169.5 |
2,169.5 |
2,142 |
2,152.25 |
2,152.25 |
-30.5 (-1.40%)
|
9,498 |
| 17 Aug 2015 |
GBX |
2,172 |
2,184.5 |
2,167 |
2,182.75 |
2,182.75 |
-24 (-1.09%)
|
11,531 |
| 14 Aug 2015 |
GBX |
2,203 |
2,208 |
2,196.5 |
2,206.75 |
2,206.75 |
-1.75 (-0.08%)
|
3,961 |
| 13 Aug 2015 |
GBX |
2,220 |
2,220 |
2,204 |
2,208.5 |
2,208.5 |
+20.5 (+0.94%)
|
6,003 |
