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 |
| 1 Sep 2014 |
GBX |
2,598 |
2,606 |
2,595 |
2,601 |
2,601 |
+11.5 (+0.44%)
|
37,111 |
| 29 Aug 2014 |
GBX |
2,598 |
2,599 |
2,585 |
2,589.5 |
2,589.5 |
+4.5 (+0.17%)
|
11,911 |
| 28 Aug 2014 |
GBX |
2,599 |
2,605 |
2,584 |
2,585 |
2,585 |
-25.5 (-0.98%)
|
15,088 |
| 27 Aug 2014 |
GBX |
2,605 |
2,613 |
2,605 |
2,610.5 |
2,610.5 |
+5.5 (+0.21%)
|
8,928 |
| 26 Aug 2014 |
GBX |
2,588 |
2,612.6012 |
2,588 |
2,605 |
2,605 |
+28.5 (+1.11%)
|
332,257 |
| 22 Aug 2014 |
GBX |
2,589 |
2,591 |
2,571 |
2,576.5 |
2,576.5 |
+1.5 (+0.06%)
|
15,454 |
| 21 Aug 2014 |
GBX |
2,567 |
2,587.9284 |
2,566.795 |
2,575 |
2,575 |
-5.5 (-0.21%)
|
33,587 |
| 20 Aug 2014 |
GBX |
2,577 |
2,580.5 |
2,568 |
2,580.5 |
2,580.5 |
-0.5 (-0.02%)
|
12,878 |
| 19 Aug 2014 |
GBX |
2,558 |
2,583 |
2,558 |
2,581 |
2,581 |
+27.5 (+1.08%)
|
25,326 |
| 18 Aug 2014 |
GBX |
2,540 |
2,554 |
2,540 |
2,553.5 |
2,553.5 |
+19 (+0.75%)
|
94,480 |
| 15 Aug 2014 |
GBX |
2,546 |
2,555 |
2,534.5 |
2,534.5 |
2,534.5 |
-10.5 (-0.41%)
|
72,136 |
| 14 Aug 2014 |
GBX |
2,532 |
2,549 |
2,532 |
2,545 |
2,545 |
+3.5 (+0.14%)
|
5,934 |
| 13 Aug 2014 |
GBX |
2,494 |
2,547 |
2,494 |
2,541.5 |
2,541.5 |
+38.5 (+1.54%)
|
15,949 |
| 12 Aug 2014 |
GBX |
2,502 |
2,512 |
2,502 |
2,503 |
2,503 |
-7 (-0.28%)
|
8,156 |
| 11 Aug 2014 |
GBX |
2,488.5 |
2,510 |
2,485 |
2,510 |
2,510 |
+40.5 (+1.64%)
|
20,990 |
| 8 Aug 2014 |
GBX |
2,447 |
2,471.5 |
2,442.4796 |
2,469.5 |
2,469.5 |
+9 (+0.37%)
|
170,919 |
| 7 Aug 2014 |
GBX |
2,462 |
2,471.5 |
2,458.1 |
2,460.5 |
2,460.5 |
-8 (-0.32%)
|
44,122 |
| 6 Aug 2014 |
GBX |
2,479 |
2,483.5 |
2,462.5 |
2,468.5 |
2,468.5 |
-17 (-0.68%)
|
102,018 |
| 5 Aug 2014 |
GBX |
2,500 |
2,501 |
2,482.7 |
2,485.5 |
2,485.5 |
-16 (-0.64%)
|
10,798 |
| 4 Aug 2014 |
GBX |
2,496 |
2,505 |
2,490.6625 |
2,501.5 |
2,501.5 |
+16.5 (+0.66%)
|
59,002 |
| 1 Aug 2014 |
GBX |
2,476 |
2,495.5 |
2,461.5 |
2,485 |
2,485 |
+14.5 (+0.59%)
|
593,205 |
| 31 Jul 2014 |
GBX |
2,506 |
2,508 |
2,469 |
2,470.5 |
2,470.5 |
-46 (-1.83%)
|
40,750 |
| 30 Jul 2014 |
GBX |
2,526 |
2,534 |
2,513 |
2,516.5 |
2,516.5 |
-9.5 (-0.38%)
|
14,146 |
| 29 Jul 2014 |
GBX |
2,523 |
2,534 |
2,523 |
2,526 |
2,526 |
+6.5 (+0.26%)
|
10,711 |
| 28 Jul 2014 |
GBX |
2,512 |
2,519.5 |
2,510.5 |
2,519.5 |
2,519.5 |
+12.5 (+0.50%)
|
187,920 |
| 25 Jul 2014 |
GBX |
2,508 |
2,513.5 |
2,507 |
2,507 |
2,507 |
-11.5 (-0.46%)
|
6,754 |
| 24 Jul 2014 |
GBX |
2,500 |
2,518.5 |
2,500 |
2,518.5 |
2,518.5 |
+18 (+0.72%)
|
7,267 |
| 23 Jul 2014 |
GBX |
2,492 |
2,505 |
2,492 |
2,500.5 |
2,500.5 |
+2 (+0.08%)
|
26,720 |
| 22 Jul 2014 |
GBX |
2,473 |
2,498.5 |
2,473 |
2,498.5 |
2,498.5 |
+40.25 (+1.64%)
|
16,471 |
| 21 Jul 2014 |
GBX |
2,441.5 |
2,458.25 |
2,441.5 |
2,458.25 |
2,458.25 |
-1.75 (-0.07%)
|
76,094 |
