Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Oct 2023 |
USD |
47.16 |
47.26 |
46.94 |
47.195 |
47.195 |
-0.405 (-0.85%)
|
42,420 |
| 24 Oct 2023 |
USD |
47.08 |
47.64 |
46.97 |
47.6 |
47.6 |
+0.57 (+1.21%)
|
104,538 |
| 23 Oct 2023 |
USD |
46.92 |
47.03 |
46.5 |
47.03 |
47.03 |
-0.09 (-0.19%)
|
66,777 |
| 20 Oct 2023 |
USD |
47.37 |
47.37 |
47.12 |
47.12 |
47.12 |
-0.62 (-1.30%)
|
10,054 |
| 19 Oct 2023 |
USD |
47.73 |
47.8 |
47.58 |
47.74 |
47.74 |
-0.235 (-0.49%)
|
51,101 |
| 18 Oct 2023 |
USD |
48.41 |
48.47 |
47.95 |
47.975 |
47.975 |
-0.775 (-1.59%)
|
21,791 |
| 17 Oct 2023 |
USD |
48.73 |
48.78 |
48.4 |
48.75 |
48.75 |
-0.05 (-0.10%)
|
25,317 |
| 16 Oct 2023 |
USD |
48.33 |
48.81 |
48.24 |
48.8 |
48.8 |
+0.385 (+0.80%)
|
116,099 |
| 13 Oct 2023 |
USD |
48.73 |
48.75 |
48.415 |
48.415 |
48.415 |
-0.35 (-0.72%)
|
27,087 |
| 12 Oct 2023 |
USD |
49.52 |
49.52 |
48.765 |
48.765 |
48.765 |
-0.32 (-0.65%)
|
261,403 |
| 11 Oct 2023 |
USD |
48.95 |
49.25 |
48.91 |
49.085 |
49.085 |
+0.275 (+0.56%)
|
19,213 |
| 10 Oct 2023 |
USD |
48.14 |
48.81 |
48.14 |
48.81 |
48.81 |
+1.045 (+2.19%)
|
71,559 |
| 9 Oct 2023 |
USD |
47.86 |
47.9297 |
47.66 |
47.765 |
47.765 |
-0.42 (-0.87%)
|
11,056 |
| 6 Oct 2023 |
USD |
47.81 |
48.2 |
47.5 |
48.185 |
48.185 |
+0.825 (+1.74%)
|
13,234 |
| 5 Oct 2023 |
USD |
47.57 |
47.57 |
47.31 |
47.36 |
47.36 |
-0.14 (-0.29%)
|
57,293 |
| 4 Oct 2023 |
USD |
47.18 |
47.56 |
47.16 |
47.5 |
47.5 |
-0.185 (-0.39%)
|
25,033 |
| 3 Oct 2023 |
USD |
47.94 |
47.97 |
47.685 |
47.685 |
47.685 |
-0.595 (-1.23%)
|
28,464 |
| 2 Oct 2023 |
USD |
48.7 |
48.79 |
48.19 |
48.28 |
48.28 |
-0.365 (-0.75%)
|
81,789 |
| 29 Sep 2023 |
USD |
48.99 |
48.99 |
48.63 |
48.645 |
48.645 |
+0.305 (+0.63%)
|
26,080 |
| 28 Sep 2023 |
USD |
48.26 |
48.34 |
48.14 |
48.34 |
48.34 |
-0.035 (-0.07%)
|
10,844 |
| 27 Sep 2023 |
USD |
48.53 |
48.57 |
48.375 |
48.375 |
48.375 |
+0.005 (+0.01%)
|
13,664 |
| 26 Sep 2023 |
USD |
48.51 |
48.6 |
48.37 |
48.37 |
48.37 |
-0.605 (-1.24%)
|
33,903 |
| 25 Sep 2023 |
USD |
49.07 |
49.07 |
48.83 |
48.975 |
48.975 |
-0.355 (-0.72%)
|
16,037 |
| 22 Sep 2023 |
USD |
49.28 |
49.51 |
49.25 |
49.33 |
49.33 |
+0.6 (+1.23%)
|
71,360 |
| 21 Sep 2023 |
USD |
48.98 |
49 |
48.71 |
48.73 |
48.73 |
-1.175 (-2.35%)
|
16,737 |
| 20 Sep 2023 |
USD |
49.61 |
49.96 |
49.61 |
49.905 |
49.905 |
+0.25 (+0.50%)
|
9,382 |
| 19 Sep 2023 |
USD |
49.86 |
49.94 |
49.655 |
49.655 |
49.655 |
-0.28 (-0.56%)
|
8,076 |
| 18 Sep 2023 |
USD |
50.17 |
50.17 |
49.85 |
49.935 |
49.935 |
-0.215 (-0.43%)
|
32,300 |
| 15 Sep 2023 |
USD |
50.49 |
50.52 |
50.11 |
50.15 |
50.15 |
-0.26 (-0.52%)
|
10,749 |
| 14 Sep 2023 |
USD |
50.23 |
50.42 |
50.16 |
50.41 |
50.41 |
+0.28 (+0.56%)
|
116,266 |
