Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jan 2024 |
USD |
51.07 |
51.09 |
50.73 |
50.88 |
50.88 |
-0.53 (-1.03%)
|
9,679 |
| 8 Jan 2024 |
USD |
51.02 |
51.41 |
50.88 |
51.41 |
51.41 |
-0.19 (-0.37%)
|
57,584 |
| 5 Jan 2024 |
USD |
51.3 |
51.71 |
51.09 |
51.6 |
51.6 |
+0.04 (+0.08%)
|
79,546 |
| 4 Jan 2024 |
USD |
51.63 |
51.96 |
51.41 |
51.56 |
51.56 |
+0.06 (+0.12%)
|
84,937 |
| 3 Jan 2024 |
USD |
51.66 |
51.73 |
51.27 |
51.5 |
51.5 |
-0.39 (-0.75%)
|
67,983 |
| 2 Jan 2024 |
USD |
52.31 |
52.31 |
51.77 |
51.89 |
51.89 |
-0.59 (-1.12%)
|
1,523 |
| 29 Dec 2023 |
USD |
52.46 |
52.53 |
52.36 |
52.48 |
52.48 |
-0.135 (-0.26%)
|
7,595 |
| 28 Dec 2023 |
USD |
52.73 |
52.74 |
52.615 |
52.615 |
52.615 |
+0.615 (+1.18%)
|
8,656 |
| 27 Dec 2023 |
USD |
51.11 |
52.07 |
51.11 |
52 |
52 |
+0.89 (+1.74%)
|
22,587 |
| 22 Dec 2023 |
USD |
51.18 |
51.18 |
50.92 |
51.11 |
51.11 |
-0.33 (-0.64%)
|
5,347 |
| 21 Dec 2023 |
USD |
51.15 |
51.48 |
51.1 |
51.44 |
51.44 |
+0.27 (+0.53%)
|
14,032 |
| 20 Dec 2023 |
USD |
51.54 |
51.59 |
51.11 |
51.17 |
51.17 |
-0.385 (-0.75%)
|
56,301 |
| 19 Dec 2023 |
USD |
51.04 |
51.555 |
51.04 |
51.555 |
51.555 |
+0.615 (+1.21%)
|
33,224 |
| 18 Dec 2023 |
USD |
51.17 |
51.21 |
50.86 |
50.94 |
50.94 |
-0.43 (-0.84%)
|
59,686 |
| 15 Dec 2023 |
USD |
51.5 |
51.53 |
51.17 |
51.37 |
51.37 |
-0.015 (-0.03%)
|
7,892 |
| 14 Dec 2023 |
USD |
50.68 |
51.39 |
50.52 |
51.385 |
51.385 |
+1.64 (+3.30%)
|
27,610 |
| 13 Dec 2023 |
USD |
49.72 |
49.91 |
49.72 |
49.745 |
49.745 |
-0.24 (-0.48%)
|
28,509 |
| 12 Dec 2023 |
USD |
50.16 |
50.26 |
49.82 |
49.985 |
49.985 |
-0.005 (-0.01%)
|
27,192 |
| 11 Dec 2023 |
USD |
49.78 |
50.05 |
49.77 |
49.99 |
49.99 |
+0.215 (+0.43%)
|
36,696 |
| 8 Dec 2023 |
USD |
49.92 |
50.02 |
49.73 |
49.775 |
49.775 |
-0.105 (-0.21%)
|
12,825 |
| 7 Dec 2023 |
USD |
49.82 |
49.99 |
49.73 |
49.88 |
49.88 |
-0.08 (-0.16%)
|
18,610 |
| 6 Dec 2023 |
USD |
50.09 |
50.17 |
49.96 |
49.96 |
49.96 |
+0.25 (+0.50%)
|
27,741 |
| 5 Dec 2023 |
USD |
49.7 |
49.87 |
49.67 |
49.71 |
49.71 |
-0.38 (-0.76%)
|
25,653 |
| 4 Dec 2023 |
USD |
50.3 |
50.42 |
50.08 |
50.09 |
50.09 |
-0.37 (-0.73%)
|
16,252 |
| 1 Dec 2023 |
USD |
50.24 |
50.46 |
50.13 |
50.46 |
50.46 |
+0.01 (+0.02%)
|
37,351 |
| 30 Nov 2023 |
USD |
50.4 |
50.48 |
50.19 |
50.45 |
50.45 |
+0.08 (+0.16%)
|
86,127 |
| 29 Nov 2023 |
USD |
50.4 |
50.63 |
50.37 |
50.37 |
50.37 |
-0.25 (-0.49%)
|
53,984 |
| 28 Nov 2023 |
USD |
50.3 |
50.62 |
50.25 |
50.62 |
50.62 |
+0.5 (+1.00%)
|
51,374 |
| 27 Nov 2023 |
USD |
50.22 |
50.29 |
50.11 |
50.12 |
50.12 |
-0.25 (-0.50%)
|
58,085 |
| 24 Nov 2023 |
USD |
50.26 |
50.43 |
50.2 |
50.37 |
50.37 |
-0.255 (-0.50%)
|
57,648 |
