Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 May 2015 |
GBX |
2,638 |
2,674.6 |
2,638 |
2,653.5 |
2,653.5 |
+27.5 (+1.05%)
|
5,303 |
| 18 May 2015 |
GBX |
2,604 |
2,634 |
2,604 |
2,626 |
2,626 |
+6 (+0.23%)
|
4,654 |
| 15 May 2015 |
GBX |
2,608 |
2,623 |
2,608 |
2,620 |
2,620 |
+9 (+0.34%)
|
171,397 |
| 14 May 2015 |
GBX |
2,583 |
2,611 |
2,583 |
2,611 |
2,611 |
+10 (+0.38%)
|
10,644 |
| 13 May 2015 |
GBX |
2,605 |
2,621 |
2,595.7409 |
2,601 |
2,601 |
+2.5 (+0.10%)
|
68,214 |
| 12 May 2015 |
GBX |
2,615 |
2,615 |
2,582 |
2,598.5 |
2,598.5 |
-32.5 (-1.24%)
|
24,255 |
| 11 May 2015 |
GBX |
2,669 |
2,677.17 |
2,631 |
2,631 |
2,631 |
-42 (-1.57%)
|
23,335 |
| 8 May 2015 |
GBX |
2,647 |
2,675 |
2,639 |
2,673 |
2,673 |
-0.5 (-0.02%)
|
361,259 |
| 7 May 2015 |
GBX |
2,672 |
2,673.5 |
2,646 |
2,673.5 |
2,673.5 |
-21 (-0.78%)
|
39,858 |
| 6 May 2015 |
GBX |
2,706 |
2,724.5 |
2,694 |
2,694.5 |
2,694.5 |
-38.5 (-1.41%)
|
55,229 |
| 5 May 2015 |
GBX |
2,731 |
2,744.396 |
2,731 |
2,733 |
2,733 |
-7.5 (-0.27%)
|
11,661 |
| 1 May 2015 |
GBX |
2,680 |
2,740.5 |
2,680 |
2,740.5 |
2,740.5 |
+43 (+1.59%)
|
45,126 |
| 30 Apr 2015 |
GBX |
2,698 |
2,710 |
2,693 |
2,697.5 |
2,697.5 |
-24 (-0.88%)
|
47,860 |
| 29 Apr 2015 |
GBX |
2,735 |
2,740 |
2,717.4 |
2,721.5 |
2,721.5 |
-46.5 (-1.68%)
|
14,700 |
| 28 Apr 2015 |
GBX |
2,760 |
2,778 |
2,760 |
2,768 |
2,768 |
-20.5 (-0.74%)
|
18,235 |
| 27 Apr 2015 |
GBX |
2,795 |
2,799.868 |
2,784 |
2,788.5 |
2,788.5 |
+7 (+0.25%)
|
8,552 |
| 24 Apr 2015 |
GBX |
2,776 |
2,791.865 |
2,776 |
2,781.5 |
2,781.5 |
+0.5 (+0.02%)
|
3,592 |
| 23 Apr 2015 |
GBX |
2,783 |
2,788 |
2,774 |
2,781 |
2,781 |
+8.5 (+0.31%)
|
16,300 |
| 22 Apr 2015 |
GBX |
2,787 |
2,787 |
2,756 |
2,772.5 |
2,772.5 |
-2 (-0.07%)
|
47,808 |
| 21 Apr 2015 |
GBX |
2,767 |
2,798.8685 |
2,767 |
2,774.5 |
2,774.5 |
+18.5 (+0.67%)
|
72,768 |
| 20 Apr 2015 |
GBX |
2,734 |
2,761 |
2,734 |
2,756 |
2,756 |
+12 (+0.44%)
|
9,777 |
| 17 Apr 2015 |
GBX |
2,797 |
2,797 |
2,732 |
2,744 |
2,744 |
-52 (-1.86%)
|
14,375 |
| 16 Apr 2015 |
GBX |
2,803 |
2,813.4333 |
2,788 |
2,796 |
2,796 |
+7.5 (+0.27%)
|
287,440 |
| 15 Apr 2015 |
GBX |
2,783 |
2,794.0172 |
2,779.7 |
2,788.5 |
2,788.5 |
+1.5 (+0.05%)
|
49,890 |
| 14 Apr 2015 |
GBX |
2,802 |
2,802 |
2,777 |
2,787 |
2,787 |
-33 (-1.17%)
|
42,183 |
| 13 Apr 2015 |
GBX |
2,829 |
2,840.1307 |
2,819 |
2,820 |
2,820 |
+8.5 (+0.30%)
|
242,619 |
| 10 Apr 2015 |
GBX |
2,789 |
2,822 |
2,789 |
2,811.5 |
2,811.5 |
+25.5 (+0.92%)
|
17,591 |
| 9 Apr 2015 |
GBX |
2,747 |
2,793 |
2,747 |
2,786 |
2,786 |
+49.5 (+1.81%)
|
25,514 |
| 8 Apr 2015 |
GBX |
2,715 |
2,741 |
2,715 |
2,736.5 |
2,736.5 |
+33 (+1.22%)
|
29,227 |
| 7 Apr 2015 |
GBX |
2,689 |
2,704 |
2,688.833 |
2,703.5 |
2,703.5 |
+37 (+1.39%)
|
63,453 |
