Xtrackers - MSCI Emerging Mark
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Nov 2023 |
USD |
44.22 |
44.43 |
44.19 |
44.42 |
44.42 |
-0.325 (-0.73%)
|
7,455 |
| 9 Nov 2023 |
USD |
44.745 |
44.745 |
44.745 |
44.745 |
44.745 |
-0.05 (-0.11%)
|
0 |
| 8 Nov 2023 |
USD |
44.795 |
44.795 |
44.795 |
44.795 |
44.795 |
-0.195 (-0.43%)
|
0 |
| 7 Nov 2023 |
USD |
44.99 |
44.99 |
44.99 |
44.99 |
44.99 |
-0.275 (-0.61%)
|
0 |
| 6 Nov 2023 |
USD |
45.265 |
45.265 |
45.265 |
45.265 |
45.265 |
+0.41 (+0.91%)
|
0 |
| 3 Nov 2023 |
USD |
44.855 |
44.855 |
44.855 |
44.855 |
44.855 |
+1.085 (+2.48%)
|
0 |
| 2 Nov 2023 |
USD |
43.77 |
43.77 |
43.77 |
43.77 |
43.77 |
+0.91 (+2.12%)
|
0 |
| 1 Nov 2023 |
USD |
42.86 |
42.86 |
42.86 |
42.86 |
42.86 |
+0.48 (+1.13%)
|
0 |
| 31 Oct 2023 |
USD |
42.38 |
42.38 |
42.38 |
42.38 |
42.38 |
-0.54 (-1.26%)
|
0 |
| 30 Oct 2023 |
USD |
43.09 |
43.09 |
42.92 |
42.92 |
42.92 |
+0.135 (+0.32%)
|
29 |
| 27 Oct 2023 |
USD |
43 |
43 |
42.785 |
42.785 |
42.785 |
+0.26 (+0.61%)
|
2,280 |
| 26 Oct 2023 |
USD |
42.525 |
42.525 |
42.525 |
42.525 |
42.525 |
-0.5 (-1.16%)
|
0 |
| 25 Oct 2023 |
USD |
42.97 |
43.025 |
42.97 |
43.025 |
43.025 |
-0.36 (-0.83%)
|
61 |
| 24 Oct 2023 |
USD |
43.01 |
43.385 |
43.01 |
43.385 |
43.385 |
+0.49 (+1.14%)
|
5,660 |
| 23 Oct 2023 |
USD |
42.73 |
42.895 |
42.64 |
42.895 |
42.895 |
-0.075 (-0.17%)
|
2,582 |
| 20 Oct 2023 |
USD |
43.14 |
43.14 |
42.97 |
42.97 |
42.97 |
-0.45 (-1.04%)
|
2,482 |
| 19 Oct 2023 |
USD |
43.42 |
43.42 |
43.42 |
43.42 |
43.42 |
-0.29 (-0.66%)
|
86 |
| 18 Oct 2023 |
USD |
43.71 |
43.71 |
43.71 |
43.71 |
43.71 |
-0.7 (-1.58%)
|
0 |
| 17 Oct 2023 |
USD |
44.41 |
44.41 |
44.41 |
44.41 |
44.41 |
-0.08 (-0.18%)
|
0 |
| 16 Oct 2023 |
USD |
44.49 |
44.49 |
44.49 |
44.49 |
44.49 |
+0.345 (+0.78%)
|
0 |
| 13 Oct 2023 |
USD |
44.145 |
44.145 |
44.145 |
44.145 |
44.145 |
-0.32 (-0.72%)
|
0 |
| 12 Oct 2023 |
USD |
45.15 |
45.15 |
44.465 |
44.465 |
44.465 |
-0.315 (-0.70%)
|
28 |
| 11 Oct 2023 |
USD |
44.67 |
44.86 |
44.67 |
44.78 |
44.78 |
+0.25 (+0.56%)
|
10,679 |
| 10 Oct 2023 |
USD |
44.01 |
44.53 |
44.01 |
44.53 |
44.53 |
+0.925 (+2.12%)
|
118 |
| 9 Oct 2023 |
USD |
43.605 |
43.605 |
43.605 |
43.605 |
43.605 |
-0.39 (-0.89%)
|
0 |
| 6 Oct 2023 |
USD |
43.49 |
43.995 |
43.49 |
43.995 |
43.995 |
+0.75 (+1.73%)
|
180 |
| 5 Oct 2023 |
USD |
43.35 |
43.38 |
43.245 |
43.245 |
43.245 |
-0.095 (-0.22%)
|
16,660 |
| 4 Oct 2023 |
USD |
43.34 |
43.34 |
43.34 |
43.34 |
43.34 |
-0.2 (-0.46%)
|
0 |
| 3 Oct 2023 |
USD |
43.7 |
43.71 |
43.52 |
43.54 |
43.54 |
-0.485 (-1.10%)
|
10,026 |
| 2 Oct 2023 |
USD |
44.43 |
44.43 |
44.025 |
44.025 |
44.025 |
-0.375 (-0.84%)
|
118 |
