Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
2 Apr 2015 |
GBX |
2,642 |
2,677 |
2,619.4302 |
2,666.5 |
2,666.5 |
+27.5 (+1.04%)
|
1,082,776 |
1 Apr 2015 |
GBX |
2,600 |
2,641.4951 |
2,600 |
2,639 |
2,639 |
+35.5 (+1.36%)
|
523,903 |
31 Mar 2015 |
GBX |
2,610 |
2,614 |
2,594 |
2,603.5 |
2,603.5 |
-6.5 (-0.25%)
|
17,279 |
30 Mar 2015 |
GBX |
2,569 |
2,612 |
2,569 |
2,610 |
2,610 |
+55.5 (+2.17%)
|
140,226 |
27 Mar 2015 |
GBX |
2,554 |
2,585.855 |
2,548 |
2,554.5 |
2,554.5 |
-9.5 (-0.37%)
|
104,340 |
26 Mar 2015 |
GBX |
2,567 |
2,571 |
2,549 |
2,564 |
2,564 |
-23 (-0.89%)
|
33,195 |
25 Mar 2015 |
GBX |
2,603 |
2,610.5 |
2,585 |
2,587 |
2,587 |
-26 (-1.00%)
|
5,493 |
24 Mar 2015 |
GBX |
2,586 |
2,614 |
2,586 |
2,613 |
2,613 |
+21.5 (+0.83%)
|
4,353 |
23 Mar 2015 |
GBX |
2,605 |
2,605 |
2,584 |
2,591.5 |
2,591.5 |
+2.5 (+0.10%)
|
12,374 |
20 Mar 2015 |
GBX |
2,587 |
2,595 |
2,580 |
2,589 |
2,589 |
+5 (+0.19%)
|
251,165 |
19 Mar 2015 |
GBX |
2,593 |
2,594 |
2,581 |
2,584 |
2,584 |
+9 (+0.35%)
|
86,322 |
18 Mar 2015 |
GBX |
2,559 |
2,584 |
2,559 |
2,575 |
2,575 |
+23 (+0.90%)
|
11,479 |
17 Mar 2015 |
GBX |
2,531 |
2,552 |
2,531 |
2,552 |
2,552 |
+29.5 (+1.17%)
|
10,360 |
16 Mar 2015 |
GBX |
2,516 |
2,527 |
2,516 |
2,522.5 |
2,522.5 |
+17 (+0.68%)
|
213,566 |
13 Mar 2015 |
GBX |
2,515 |
2,516.554 |
2,503 |
2,505.5 |
2,505.5 |
-14.5 (-0.58%)
|
5,234 |
12 Mar 2015 |
GBX |
2,498 |
2,522 |
2,498 |
2,520 |
2,520 |
+32.75 (+1.32%)
|
13,282 |
11 Mar 2015 |
GBX |
2,469 |
2,488 |
2,465 |
2,487.25 |
2,487.25 |
+30.75 (+1.25%)
|
14,116 |
10 Mar 2015 |
GBX |
2,488 |
2,490.1 |
2,455 |
2,456.5 |
2,456.5 |
-46.5 (-1.86%)
|
22,600 |
9 Mar 2015 |
GBX |
2,523 |
2,525 |
2,503 |
2,503 |
2,503 |
-21.5 (-0.85%)
|
16,410 |
6 Mar 2015 |
GBX |
2,527 |
2,556 |
2,524.5 |
2,524.5 |
2,524.5 |
-13 (-0.51%)
|
15,537 |
5 Mar 2015 |
GBX |
2,527 |
2,540 |
2,527 |
2,537.5 |
2,537.5 |
+15.5 (+0.61%)
|
43,763 |
4 Mar 2015 |
GBX |
2,531 |
2,532 |
2,511.45 |
2,522 |
2,522 |
-14.5 (-0.57%)
|
8,333 |
3 Mar 2015 |
GBX |
2,539 |
2,544 |
2,534 |
2,536.5 |
2,536.5 |
-15 (-0.59%)
|
7,830 |
2 Mar 2015 |
GBX |
2,555 |
2,555 |
2,539.3602 |
2,551.5 |
2,551.5 |
-2.5 (-0.10%)
|
107,982 |
27 Feb 2015 |
GBX |
2,547 |
2,575.0389 |
2,547 |
2,554 |
2,554 |
-1.5 (-0.06%)
|
127,482 |
26 Feb 2015 |
GBX |
2,522 |
2,557 |
2,522 |
2,555.5 |
2,555.5 |
+12.5 (+0.49%)
|
9,563 |
25 Feb 2015 |
GBX |
2,550 |
2,550 |
2,538 |
2,543 |
2,543 |
-12 (-0.47%)
|
13,736 |
24 Feb 2015 |
GBX |
2,528 |
2,558 |
2,523.555 |
2,555 |
2,555 |
+32 (+1.27%)
|
88,946 |
23 Feb 2015 |
GBX |
2,557 |
2,557 |
2,522 |
2,523 |
2,523 |
-18.5 (-0.73%)
|
3,122 |
20 Feb 2015 |
GBX |
2,534 |
2,545 |
2,529 |
2,541.5 |
2,541.5 |
+4.5 (+0.18%)
|
11,700 |