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 |
| 13 Oct 2014 |
GBX |
2,403 |
2,443 |
2,403 |
2,437.5 |
2,437.5 |
+27 (+1.12%)
|
128,406 |
| 10 Oct 2014 |
GBX |
2,435 |
2,441.5 |
2,410.5 |
2,410.5 |
2,410.5 |
-42 (-1.71%)
|
147,560 |
| 9 Oct 2014 |
GBX |
2,469 |
2,477.5 |
2,442.5 |
2,452.5 |
2,452.5 |
+11 (+0.45%)
|
168,671 |
| 8 Oct 2014 |
GBX |
2,456 |
2,462 |
2,441.5 |
2,441.5 |
2,441.5 |
-26 (-1.05%)
|
52,045 |
| 7 Oct 2014 |
GBX |
2,483 |
2,486 |
2,462 |
2,467.5 |
2,467.5 |
-27.5 (-1.10%)
|
44,484 |
| 6 Oct 2014 |
GBX |
2,460 |
2,512 |
2,460 |
2,495 |
2,495 |
+49 (+2.00%)
|
20,449 |
| 3 Oct 2014 |
GBX |
2,433 |
2,448.5 |
2,433 |
2,446 |
2,446 |
+50.25 (+2.10%)
|
35,115 |
| 2 Oct 2014 |
GBX |
2,405 |
2,409 |
2,394.5 |
2,395.75 |
2,395.75 |
-21.75 (-0.90%)
|
99,779 |
| 1 Oct 2014 |
GBX |
2,434 |
2,434 |
2,417.5 |
2,417.5 |
2,417.5 |
-23 (-0.94%)
|
25,631 |
| 30 Sep 2014 |
GBX |
2,440 |
2,446 |
2,432 |
2,440.5 |
2,440.5 |
+2.5 (+0.10%)
|
12,652 |
| 29 Sep 2014 |
GBX |
2,468 |
2,468 |
2,423.2571 |
2,438 |
2,438 |
-36.5 (-1.48%)
|
440,948 |
| 26 Sep 2014 |
GBX |
2,469 |
2,480 |
2,465.5 |
2,474.5 |
2,474.5 |
+2.5 (+0.10%)
|
21,860 |
| 25 Sep 2014 |
GBX |
2,497 |
2,499.5 |
2,465.5 |
2,472 |
2,472 |
-30.5 (-1.22%)
|
9,264 |
| 24 Sep 2014 |
GBX |
2,491 |
2,502.5 |
2,485.5 |
2,502.5 |
2,502.5 |
+20.25 (+0.82%)
|
10,920 |
| 23 Sep 2014 |
GBX |
2,498.5 |
2,502 |
2,476.5 |
2,482.25 |
2,482.25 |
-18.75 (-0.75%)
|
56,377 |
| 22 Sep 2014 |
GBX |
2,506 |
2,530.0685 |
2,501 |
2,501 |
2,501 |
-45 (-1.77%)
|
23,545 |
| 19 Sep 2014 |
GBX |
2,542 |
2,559 |
2,542 |
2,546 |
2,546 |
-8.5 (-0.33%)
|
24,427 |
| 18 Sep 2014 |
GBX |
2,555 |
2,569 |
2,544.56 |
2,554.5 |
2,554.5 |
-20 (-0.78%)
|
16,071 |
| 17 Sep 2014 |
GBX |
2,568 |
2,579 |
2,563.9835 |
2,574.5 |
2,574.5 |
-5.5 (-0.21%)
|
170,269 |
| 16 Sep 2014 |
GBX |
2,564 |
2,580 |
2,560 |
2,580 |
2,580 |
+20.5 (+0.80%)
|
32,216 |
| 15 Sep 2014 |
GBX |
2,561 |
2,564 |
2,557 |
2,559.5 |
2,559.5 |
-21 (-0.81%)
|
43,911 |
| 12 Sep 2014 |
GBX |
2,594 |
2,597 |
2,580.5 |
2,580.5 |
2,580.5 |
-24 (-0.92%)
|
23,773 |
| 11 Sep 2014 |
GBX |
2,608 |
2,610 |
2,594 |
2,604.5 |
2,604.5 |
-18 (-0.69%)
|
13,313 |
| 10 Sep 2014 |
GBX |
2,632 |
2,637 |
2,617 |
2,622.5 |
2,622.5 |
-44.5 (-1.67%)
|
21,390 |
| 9 Sep 2014 |
GBX |
2,683 |
2,683 |
2,656 |
2,667 |
2,667 |
-26 (-0.97%)
|
15,627 |
| 8 Sep 2014 |
GBX |
2,692 |
2,705 |
2,683 |
2,693 |
2,693 |
+30 (+1.13%)
|
19,876 |
| 5 Sep 2014 |
GBX |
2,652 |
2,665 |
2,651 |
2,663 |
2,663 |
+1 (+0.04%)
|
34,545 |
| 4 Sep 2014 |
GBX |
2,645 |
2,663 |
2,643.55 |
2,662 |
2,662 |
+17 (+0.64%)
|
296,695 |
| 3 Sep 2014 |
GBX |
2,627 |
2,653 |
2,621.1764 |
2,645 |
2,645 |
+46.5 (+1.79%)
|
346,222 |
| 2 Sep 2014 |
GBX |
2,588 |
2,601 |
2,588 |
2,598.5 |
2,598.5 |
-2.5 (-0.10%)
|
16,698 |
