Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Jan 2015 |
GBX |
2,491 |
2,520 |
2,491 |
2,518 |
2,518 |
+57.5 (+2.34%)
|
210,794 |
| 7 Jan 2015 |
GBX |
2,425.5 |
2,468.5 |
2,425.5 |
2,460.5 |
2,460.5 |
+49 (+2.03%)
|
18,654 |
| 6 Jan 2015 |
GBX |
2,411 |
2,429 |
2,405.5 |
2,411.5 |
2,411.5 |
-1.75 (-0.07%)
|
23,521 |
| 5 Jan 2015 |
GBX |
2,443 |
2,443.257 |
2,413 |
2,413.25 |
2,413.25 |
-15 (-0.62%)
|
5,828 |
| 2 Jan 2015 |
GBX |
2,440.5 |
2,450.5 |
2,426.5 |
2,428.25 |
2,428.25 |
-2.75 (-0.11%)
|
21,097 |
| 31 Dec 2014 |
GBX |
2,433 |
2,435 |
2,427.5 |
2,431 |
2,431 |
+3.5 (+0.14%)
|
53,341 |
| 30 Dec 2014 |
GBX |
2,420 |
2,427.5 |
2,417 |
2,427.5 |
2,427.5 |
-17 (-0.70%)
|
186,637 |
| 29 Dec 2014 |
GBX |
2,436 |
2,447.5 |
2,431.5 |
2,444.5 |
2,444.5 |
+30.5 (+1.26%)
|
11,331 |
| 24 Dec 2014 |
GBX |
2,399 |
2,417 |
2,399 |
2,414 |
2,414 |
-6.75 (-0.28%)
|
7,503 |
| 23 Dec 2014 |
GBX |
2,413 |
2,432.5 |
2,411.5 |
2,420.75 |
2,420.75 |
-1.25 (-0.05%)
|
32,076 |
| 22 Dec 2014 |
GBX |
2,423.5 |
2,426 |
2,418.5 |
2,422 |
2,422 |
+31 (+1.30%)
|
59,847 |
| 19 Dec 2014 |
GBX |
2,376 |
2,398.6777 |
2,371.5 |
2,391 |
2,391 |
+28.75 (+1.22%)
|
491,662 |
| 18 Dec 2014 |
GBX |
2,350.5 |
2,379 |
2,350.5 |
2,362.25 |
2,362.25 |
+39.75 (+1.71%)
|
116,241 |
| 17 Dec 2014 |
GBX |
2,283 |
2,322.5 |
2,272.5 |
2,322.5 |
2,322.5 |
+16.5 (+0.72%)
|
11,919 |
| 16 Dec 2014 |
GBX |
2,306.5 |
2,306.5 |
2,247 |
2,306 |
2,306 |
+7.25 (+0.32%)
|
579,559 |
| 15 Dec 2014 |
GBX |
2,322 |
2,346.5 |
2,298.75 |
2,298.75 |
2,298.75 |
-30.75 (-1.32%)
|
19,251 |
| 12 Dec 2014 |
GBX |
2,357 |
2,357 |
2,329.5 |
2,329.5 |
2,329.5 |
-46.75 (-1.97%)
|
1,746 |
| 11 Dec 2014 |
GBX |
2,383 |
2,395.5 |
2,369.5 |
2,376.25 |
2,376.25 |
-18.75 (-0.78%)
|
100,266 |
| 10 Dec 2014 |
GBX |
2,421.5 |
2,424.5 |
2,394.5 |
2,395 |
2,395 |
-20.5 (-0.85%)
|
36,356 |
| 9 Dec 2014 |
GBX |
2,423 |
2,437.5 |
2,409 |
2,415.5 |
2,415.5 |
-48 (-1.95%)
|
37,884 |
| 8 Dec 2014 |
GBX |
2,489 |
2,489 |
2,463.5 |
2,463.5 |
2,463.5 |
-26.5 (-1.06%)
|
10,416 |
| 5 Dec 2014 |
GBX |
2,474 |
2,491 |
2,474 |
2,490 |
2,490 |
+16.5 (+0.67%)
|
21,246 |
| 4 Dec 2014 |
GBX |
2,481 |
2,525.3699 |
2,472 |
2,473.5 |
2,473.5 |
-6 (-0.24%)
|
471,484 |
| 3 Dec 2014 |
GBX |
2,479.5 |
2,481 |
2,470 |
2,479.5 |
2,479.5 |
-6.25 (-0.25%)
|
25,592 |
| 2 Dec 2014 |
GBX |
2,483 |
2,492.0646 |
2,478 |
2,485.75 |
2,485.75 |
+16.25 (+0.66%)
|
473,649 |
| 1 Dec 2014 |
GBX |
2,493.5 |
2,493.5 |
2,465 |
2,469.5 |
2,469.5 |
-59 (-2.33%)
|
29,895 |
| 28 Nov 2014 |
GBX |
2,525 |
2,548.1 |
2,525 |
2,528.5 |
2,528.5 |
-22 (-0.86%)
|
16,292 |
| 27 Nov 2014 |
GBX |
2,521 |
2,556.6 |
2,521 |
2,550.5 |
2,550.5 |
+5 (+0.20%)
|
13,902 |
| 26 Nov 2014 |
GBX |
2,547 |
2,551 |
2,537 |
2,545.5 |
2,545.5 |
+12.5 (+0.49%)
|
28,554 |
| 25 Nov 2014 |
GBX |
2,545 |
2,556 |
2,533 |
2,533 |
2,533 |
-12.5 (-0.49%)
|
23,935 |
