Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
USD |
55.16 |
55.69 |
55.03 |
55.58 |
55.58 |
+0.71 (+1.29%)
|
17,473 |
| 2 May 2024 |
USD |
54.52 |
54.87 |
54.52 |
54.87 |
54.87 |
+0.91 (+1.69%)
|
61,574 |
| 1 May 2024 |
USD |
53.83 |
54.02 |
53.76 |
53.96 |
53.96 |
-0.13 (-0.24%)
|
13,682 |
| 30 Apr 2024 |
USD |
54.57 |
54.57 |
54.07 |
54.09 |
54.09 |
-0.365 (-0.67%)
|
9,139 |
| 29 Apr 2024 |
USD |
54.4 |
54.5 |
54.33 |
54.455 |
54.455 |
+0.545 (+1.01%)
|
43,989 |
| 26 Apr 2024 |
USD |
53.94 |
54.05 |
53.85 |
53.91 |
53.91 |
+0.695 (+1.31%)
|
18,318 |
| 25 Apr 2024 |
USD |
53.29 |
53.43 |
52.88 |
53.215 |
53.215 |
-0.015 (-0.03%)
|
31,795 |
| 24 Apr 2024 |
USD |
53.72 |
53.75 |
53.23 |
53.23 |
53.23 |
+0.205 (+0.39%)
|
11,444 |
| 23 Apr 2024 |
USD |
52.72 |
53.04 |
52.68 |
53.025 |
53.025 |
+0.655 (+1.25%)
|
20,786 |
| 22 Apr 2024 |
USD |
52.39 |
52.45 |
52.18 |
52.37 |
52.37 |
+0.21 (+0.40%)
|
61,955 |
| 19 Apr 2024 |
USD |
51.82 |
52.1856 |
51.57 |
52.16 |
52.16 |
-0.41 (-0.78%)
|
11,908 |
| 18 Apr 2024 |
USD |
52.98 |
52.98 |
52.34 |
52.57 |
52.57 |
+0.44 (+0.84%)
|
18,618 |
| 17 Apr 2024 |
USD |
52.36 |
52.48 |
52.13 |
52.13 |
52.13 |
-0.11 (-0.21%)
|
13,873 |
| 16 Apr 2024 |
USD |
52.32 |
52.46 |
52.1 |
52.24 |
52.24 |
-1.035 (-1.94%)
|
6,126 |
| 15 Apr 2024 |
USD |
53.56 |
53.6 |
53.2 |
53.275 |
53.275 |
-0.115 (-0.22%)
|
50,281 |
| 12 Apr 2024 |
USD |
54.18 |
54.18 |
53.25 |
53.39 |
53.39 |
-0.77 (-1.42%)
|
4,693 |
| 11 Apr 2024 |
USD |
54.45 |
54.57 |
54.1395 |
54.16 |
54.16 |
+0.14 (+0.26%)
|
6,943 |
| 10 Apr 2024 |
USD |
55.15 |
55.21 |
54.02 |
54.02 |
54.02 |
-0.7 (-1.28%)
|
28,294 |
| 9 Apr 2024 |
USD |
54.67 |
54.96 |
54.67 |
54.72 |
54.72 |
+0.14 (+0.26%)
|
50,335 |
| 8 Apr 2024 |
USD |
54.21 |
54.59 |
54.15 |
54.58 |
54.58 |
+0.5 (+0.92%)
|
25,807 |
| 5 Apr 2024 |
USD |
53.96 |
54.09 |
53.88 |
54.08 |
54.08 |
-0.67 (-1.22%)
|
34,836 |
| 4 Apr 2024 |
USD |
54.3 |
54.8 |
54.3 |
54.75 |
54.75 |
+0.55 (+1.01%)
|
2,871 |
| 3 Apr 2024 |
USD |
53.93 |
54.24 |
53.86 |
54.2 |
54.2 |
+0.03 (+0.06%)
|
16,515 |
| 2 Apr 2024 |
USD |
54.55 |
54.55 |
54.17 |
54.17 |
54.17 |
+0.225 (+0.42%)
|
13,386 |
| 28 Mar 2024 |
USD |
53.88 |
54.0146 |
53.74 |
53.945 |
53.945 |
+0.415 (+0.78%)
|
7,785 |
| 27 Mar 2024 |
USD |
53.57 |
53.66 |
53.52 |
53.53 |
53.53 |
-0.15 (-0.28%)
|
16,133 |
| 26 Mar 2024 |
USD |
53.9 |
53.91 |
53.64 |
53.68 |
53.68 |
+0.08 (+0.15%)
|
12,533 |
| 25 Mar 2024 |
USD |
53.63 |
53.63 |
53.48 |
53.6 |
53.6 |
+0.02 (+0.04%)
|
20,875 |
| 22 Mar 2024 |
USD |
53.73 |
53.74 |
53.5 |
53.58 |
53.58 |
-0.46 (-0.85%)
|
29,848 |
| 21 Mar 2024 |
USD |
54.35 |
54.4 |
54.01 |
54.04 |
54.04 |
+0.66 (+1.24%)
|
41,345 |
