Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Sep 2013 |
GBX |
2,446 |
2,450.7206 |
2,424 |
2,427 |
2,427 |
-27.5 (-1.12%)
|
18,692 |
| 17 Sep 2013 |
GBX |
2,438 |
2,458 |
2,438 |
2,454.5 |
2,454.5 |
-3.5 (-0.14%)
|
32,447 |
| 16 Sep 2013 |
GBX |
2,447 |
2,463 |
2,446 |
2,458 |
2,458 |
+31.5 (+1.30%)
|
26,142 |
| 13 Sep 2013 |
GBX |
2,419 |
2,426.5 |
2,418 |
2,426.5 |
2,426.5 |
-11 (-0.45%)
|
6,681 |
| 12 Sep 2013 |
GBX |
2,438 |
2,451 |
2,434 |
2,437.5 |
2,437.5 |
-9 (-0.37%)
|
30,029 |
| 11 Sep 2013 |
GBX |
2,448 |
2,457 |
2,443 |
2,446.5 |
2,446.5 |
-16 (-0.65%)
|
21,345 |
| 10 Sep 2013 |
GBX |
2,445 |
2,465.7297 |
2,438.3 |
2,462.5 |
2,462.5 |
+43 (+1.78%)
|
69,174 |
| 9 Sep 2013 |
GBX |
2,397 |
2,419.5 |
2,397 |
2,419.5 |
2,419.5 |
+24.5 (+1.02%)
|
24,480 |
| 6 Sep 2013 |
GBX |
2,355 |
2,397 |
2,355 |
2,395 |
2,395 |
+40.5 (+1.72%)
|
23,610 |
| 5 Sep 2013 |
GBX |
2,321 |
2,354.5 |
2,321 |
2,354.5 |
2,354.5 |
+31 (+1.33%)
|
4,506 |
| 4 Sep 2013 |
GBX |
2,313 |
2,330 |
2,311.7 |
2,323.5 |
2,323.5 |
+11 (+0.48%)
|
8,199 |
| 3 Sep 2013 |
GBX |
2,331 |
2,334 |
2,312.5 |
2,312.5 |
2,312.5 |
-22.5 (-0.96%)
|
14,941 |
| 2 Sep 2013 |
GBX |
2,337 |
2,337 |
2,324 |
2,335 |
2,335 |
+40 (+1.74%)
|
11,154 |
| 30 Aug 2013 |
GBX |
2,299 |
2,311 |
2,291 |
2,295 |
2,295 |
-10 (-0.43%)
|
7,677 |
| 29 Aug 2013 |
GBX |
2,291 |
2,305 |
2,284 |
2,305 |
2,305 |
+37 (+1.63%)
|
23,941 |
| 28 Aug 2013 |
GBX |
2,262 |
2,273 |
2,252 |
2,268 |
2,268 |
+4.5 (+0.20%)
|
16,248 |
| 27 Aug 2013 |
GBX |
2,277 |
2,298 |
2,258 |
2,263.5 |
2,263.5 |
-54 (-2.33%)
|
37,570 |
| 23 Aug 2013 |
GBX |
2,298 |
2,318 |
2,295 |
2,317.5 |
2,317.5 |
+28.5 (+1.25%)
|
5,364 |
| 22 Aug 2013 |
GBX |
2,256 |
2,297 |
2,256 |
2,289 |
2,289 |
+27 (+1.19%)
|
36,551 |
| 21 Aug 2013 |
GBX |
2,292 |
2,299 |
2,261 |
2,262 |
2,262 |
-43.5 (-1.89%)
|
38,725 |
| 20 Aug 2013 |
GBX |
2,298 |
2,309 |
2,287 |
2,305.5 |
2,305.5 |
-25 (-1.07%)
|
26,226 |
| 19 Aug 2013 |
GBX |
2,363 |
2,363 |
2,327 |
2,330.5 |
2,330.5 |
-48.5 (-2.04%)
|
7,864 |
| 16 Aug 2013 |
GBX |
2,391 |
2,391 |
2,369 |
2,379 |
2,379 |
+0.5 (+0.02%)
|
9,926 |
| 15 Aug 2013 |
GBX |
2,407 |
2,407 |
2,364 |
2,378.5 |
2,378.5 |
-36 (-1.49%)
|
22,590 |
| 14 Aug 2013 |
GBX |
2,414 |
2,420 |
2,406 |
2,414.5 |
2,414.5 |
+2.5 (+0.10%)
|
70,866 |
| 13 Aug 2013 |
GBX |
2,421 |
2,427 |
2,407 |
2,412 |
2,412 |
+9.5 (+0.40%)
|
23,861 |
| 12 Aug 2013 |
GBX |
2,380 |
2,408.65 |
2,380 |
2,402.5 |
2,402.5 |
+27.5 (+1.16%)
|
11,682 |
| 9 Aug 2013 |
GBX |
2,351 |
2,384 |
2,351 |
2,375 |
2,375 |
+27 (+1.15%)
|
6,556 |
| 8 Aug 2013 |
GBX |
2,341 |
2,353.3 |
2,336 |
2,348 |
2,348 |
+16.5 (+0.71%)
|
36,334 |
| 7 Aug 2013 |
GBX |
2,357 |
2,366.8 |
2,326.8 |
2,331.5 |
2,331.5 |
-37.5 (-1.58%)
|
23,236 |
