Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Aug 2015 |
GBX |
2,203 |
2,211 |
2,177.8709 |
2,188 |
2,188 |
-39.75 (-1.78%)
|
168,211 |
| 11 Aug 2015 |
GBX |
2,266 |
2,266 |
2,227.75 |
2,227.75 |
2,227.75 |
-60.5 (-2.64%)
|
39,400 |
| 10 Aug 2015 |
GBX |
2,280 |
2,288.25 |
2,272.5 |
2,288.25 |
2,288.25 |
+18.25 (+0.80%)
|
41,500 |
| 7 Aug 2015 |
GBX |
2,279 |
2,280.5 |
2,269 |
2,270 |
2,270 |
+7 (+0.31%)
|
6,453 |
| 6 Aug 2015 |
GBX |
2,261.5 |
2,279.5 |
2,246.1 |
2,263 |
2,263 |
-20.5 (-0.90%)
|
39,923 |
| 5 Aug 2015 |
GBX |
2,290 |
2,290.496 |
2,281.5 |
2,283.5 |
2,283.5 |
+4.75 (+0.21%)
|
82,116 |
| 4 Aug 2015 |
GBX |
2,272.5 |
2,286 |
2,272.5 |
2,278.75 |
2,278.75 |
+6.75 (+0.30%)
|
6,674 |
| 3 Aug 2015 |
GBX |
2,280 |
2,280 |
2,263.5 |
2,272 |
2,272 |
-32.75 (-1.42%)
|
81,535 |
| 31 Jul 2015 |
GBX |
2,280 |
2,304.75 |
2,278.7 |
2,304.75 |
2,304.75 |
+31.25 (+1.37%)
|
20,863 |
| 30 Jul 2015 |
GBX |
2,290.5 |
2,290.5 |
2,269 |
2,273.5 |
2,273.5 |
-21 (-0.92%)
|
7,346 |
| 29 Jul 2015 |
GBX |
2,285 |
2,294.5 |
2,274.5 |
2,294.5 |
2,294.5 |
+19.5 (+0.86%)
|
5,255 |
| 28 Jul 2015 |
GBX |
2,279.5 |
2,283 |
2,270 |
2,275 |
2,275 |
+2.5 (+0.11%)
|
2,078 |
| 27 Jul 2015 |
GBX |
2,299 |
2,300 |
2,269 |
2,272.5 |
2,272.5 |
-49 (-2.11%)
|
11,658 |
| 24 Jul 2015 |
GBX |
2,349.5 |
2,355.482 |
2,319 |
2,321.5 |
2,321.5 |
-42 (-1.78%)
|
2,846 |
| 23 Jul 2015 |
GBX |
2,362 |
2,369 |
2,358.2362 |
2,363.5 |
2,363.5 |
+2.5 (+0.11%)
|
112,445 |
| 22 Jul 2015 |
GBX |
2,382.5 |
2,382.5 |
2,361 |
2,361 |
2,361 |
-45.5 (-1.89%)
|
8,819 |
| 21 Jul 2015 |
GBX |
2,407 |
2,413 |
2,405 |
2,406.5 |
2,406.5 |
+12.5 (+0.52%)
|
11,538 |
| 20 Jul 2015 |
GBX |
2,382 |
2,404.5 |
2,382 |
2,394 |
2,394 |
-6 (-0.25%)
|
1,508 |
| 17 Jul 2015 |
GBX |
2,408 |
2,420.467 |
2,400 |
2,400 |
2,400 |
-10.5 (-0.44%)
|
9,284 |
| 16 Jul 2015 |
GBX |
2,390 |
2,411.5 |
2,390 |
2,410.5 |
2,410.5 |
+23 (+0.96%)
|
4,561 |
| 15 Jul 2015 |
GBX |
2,388 |
2,395.5 |
2,384.5 |
2,387.5 |
2,387.5 |
-18 (-0.75%)
|
4,869 |
| 14 Jul 2015 |
GBX |
2,414 |
2,430.0312 |
2,393.5 |
2,405.5 |
2,405.5 |
-9.5 (-0.39%)
|
76,364 |
| 13 Jul 2015 |
GBX |
2,407.5 |
2,418 |
2,406.5 |
2,415 |
2,415 |
+17.5 (+0.73%)
|
3,201 |
| 10 Jul 2015 |
GBX |
2,401 |
2,402.85 |
2,388.5 |
2,397.5 |
2,397.5 |
+19 (+0.80%)
|
20,128 |
| 9 Jul 2015 |
GBX |
2,374 |
2,383.975 |
2,367 |
2,378.5 |
2,378.5 |
+34.75 (+1.48%)
|
6,850 |
| 8 Jul 2015 |
GBX |
2,339 |
2,348 |
2,312 |
2,343.75 |
2,343.75 |
-10.25 (-0.44%)
|
15,037 |
| 7 Jul 2015 |
GBX |
2,397 |
2,415.5552 |
2,353.5 |
2,354 |
2,354 |
-60 (-2.49%)
|
20,099 |
| 6 Jul 2015 |
GBX |
2,403 |
2,418.0138 |
2,403 |
2,414 |
2,414 |
-45.5 (-1.85%)
|
9,590 |
| 3 Jul 2015 |
GBX |
2,469 |
2,469 |
2,453.5 |
2,459.5 |
2,459.5 |
-12.25 (-0.50%)
|
4,142 |
| 2 Jul 2015 |
GBX |
2,460.5 |
2,483.953 |
2,460 |
2,471.75 |
2,471.75 |
+11.5 (+0.47%)
|
803,876 |
