Xtrackers - MSCI Emerging Mark
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
USD |
48.4 |
48.4 |
48.27 |
48.27 |
48.27 |
-0.025 (-0.05%)
|
272 |
| 24 Apr 2024 |
USD |
48.295 |
48.295 |
48.295 |
48.295 |
48.295 |
+0.155 (+0.32%)
|
0 |
| 23 Apr 2024 |
USD |
47.92 |
48.14 |
47.86 |
48.14 |
48.14 |
+0.6 (+1.26%)
|
9,968 |
| 22 Apr 2024 |
USD |
47.38 |
47.54 |
47.38 |
47.54 |
47.54 |
+0.195 (+0.41%)
|
90 |
| 19 Apr 2024 |
USD |
47.16 |
47.345 |
47.16 |
47.345 |
47.345 |
-0.37 (-0.78%)
|
26 |
| 18 Apr 2024 |
USD |
47.715 |
47.715 |
47.715 |
47.715 |
47.715 |
+0.395 (+0.83%)
|
0 |
| 17 Apr 2024 |
USD |
47.32 |
47.32 |
47.32 |
47.32 |
47.32 |
-0.06 (-0.13%)
|
0 |
| 16 Apr 2024 |
USD |
47.54 |
47.58 |
47.38 |
47.38 |
47.38 |
-0.97 (-2.01%)
|
2,566 |
| 15 Apr 2024 |
USD |
48.35 |
48.35 |
48.35 |
48.35 |
48.35 |
-0.08 (-0.17%)
|
1,100 |
| 12 Apr 2024 |
USD |
49.03 |
49.03 |
48.43 |
48.43 |
48.43 |
-0.76 (-1.55%)
|
8,036 |
| 11 Apr 2024 |
USD |
49.47 |
49.49 |
49.19 |
49.19 |
49.19 |
+0.135 (+0.28%)
|
1,573 |
| 10 Apr 2024 |
USD |
49.055 |
49.055 |
49.055 |
49.055 |
49.055 |
-0.615 (-1.24%)
|
0 |
| 9 Apr 2024 |
USD |
49.67 |
49.67 |
49.67 |
49.67 |
49.67 |
+0.11 (+0.22%)
|
0 |
| 8 Apr 2024 |
USD |
49.56 |
49.56 |
49.56 |
49.56 |
49.56 |
+0.49 (+1.00%)
|
0 |
| 5 Apr 2024 |
USD |
48.99 |
49.07 |
48.96 |
49.07 |
49.07 |
-0.635 (-1.28%)
|
2,728 |
| 4 Apr 2024 |
USD |
49.705 |
49.705 |
49.705 |
49.705 |
49.705 |
+0.46 (+0.93%)
|
0 |
| 3 Apr 2024 |
USD |
49.245 |
49.245 |
49.245 |
49.245 |
49.245 |
+0.055 (+0.11%)
|
0 |
| 2 Apr 2024 |
USD |
49.45 |
49.45 |
49.17 |
49.19 |
49.19 |
+0.175 (+0.36%)
|
4,561 |
| 28 Mar 2024 |
USD |
48.9892 |
49.015 |
48.9892 |
49.015 |
49.015 |
+0.38 (+0.78%)
|
100 |
| 27 Mar 2024 |
USD |
48.59 |
48.635 |
48.59 |
48.635 |
48.635 |
-0.1 (-0.21%)
|
12 |
| 26 Mar 2024 |
USD |
48.735 |
48.735 |
48.735 |
48.735 |
48.735 |
+0.085 (+0.17%)
|
0 |
| 25 Mar 2024 |
USD |
48.71 |
48.71 |
48.63 |
48.65 |
48.65 |
-0.055 (-0.11%)
|
6,366 |
| 22 Mar 2024 |
USD |
48.705 |
48.705 |
48.705 |
48.705 |
48.705 |
-0.44 (-0.90%)
|
0 |
| 21 Mar 2024 |
USD |
49.145 |
49.145 |
49.145 |
49.145 |
49.145 |
+0.655 (+1.35%)
|
0 |
| 20 Mar 2024 |
USD |
48.49 |
48.49 |
48.49 |
48.49 |
48.49 |
+0.13 (+0.27%)
|
0 |
| 19 Mar 2024 |
USD |
48.23 |
48.36 |
48.23 |
48.36 |
48.36 |
-0.27 (-0.56%)
|
178 |
| 18 Mar 2024 |
USD |
48.63 |
48.63 |
48.63 |
48.63 |
48.63 |
+0.13 (+0.27%)
|
0 |
| 15 Mar 2024 |
USD |
48.6 |
48.6 |
48.5 |
48.5 |
48.5 |
-0.455 (-0.93%)
|
1,536 |
| 14 Mar 2024 |
USD |
49.21 |
49.24 |
48.955 |
48.955 |
48.955 |
-0.15 (-0.31%)
|
216 |
| 13 Mar 2024 |
USD |
49.105 |
49.105 |
49.105 |
49.105 |
49.105 |
-0.165 (-0.33%)
|
0 |
