Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
12 Sep 2023 |
GBX |
3,991.5 |
4,009.25 |
3,989.474 |
4,009.25 |
4,009.25 |
+16.5 (+0.41%)
|
2,829 |
11 Sep 2023 |
GBX |
3,991.5 |
3,994 |
3,989.474 |
3,992.75 |
3,992.75 |
+15.5 (+0.39%)
|
2,829 |
8 Sep 2023 |
GBX |
3,981 |
3,981 |
3,977.25 |
3,977.25 |
3,977.25 |
+9.75 (+0.25%)
|
2,078 |
7 Sep 2023 |
GBX |
3,981 |
3,981 |
3,967.5 |
3,967.5 |
3,967.5 |
-42.25 (-1.05%)
|
2,078 |
6 Sep 2023 |
GBX |
3,988.5 |
4,017 |
3,988.5 |
4,009.75 |
4,009.75 |
-2.5 (-0.06%)
|
3,414 |
5 Sep 2023 |
GBX |
4,042 |
4,042 |
4,012.25 |
4,012.25 |
4,012.25 |
-15.75 (-0.39%)
|
104 |
4 Sep 2023 |
GBX |
4,042 |
4,042 |
4,028 |
4,028 |
4,028 |
+9.5 (+0.24%)
|
104 |
1 Sep 2023 |
GBX |
3,975.5 |
4,018.5 |
3,975.5 |
4,018.5 |
4,018.5 |
+58 (+1.46%)
|
53 |
31 Aug 2023 |
GBX |
3,960.5 |
3,971.5 |
3,957 |
3,960.5 |
3,960.5 |
-22 (-0.55%)
|
4,205 |
30 Aug 2023 |
GBX |
3,998 |
3,998 |
3,982.5 |
3,982.5 |
3,982.5 |
-46.25 (-1.15%)
|
4,250 |
29 Aug 2023 |
GBX |
3,953 |
4,028.75 |
3,941.5 |
4,028.75 |
4,028.75 |
+82.75 (+2.10%)
|
657 |
25 Aug 2023 |
GBX |
3,953 |
3,953 |
3,941.5 |
3,946 |
3,946 |
+5.75 (+0.15%)
|
657 |
24 Aug 2023 |
GBX |
3,970.5 |
3,970.5 |
3,940.25 |
3,940.25 |
3,940.25 |
+12.5 (+0.32%)
|
770 |
23 Aug 2023 |
GBX |
3,892.5 |
3,927.75 |
3,891 |
3,927.75 |
3,927.75 |
+65.25 (+1.69%)
|
3,839 |
22 Aug 2023 |
GBX |
3,862.5 |
3,862.5 |
3,862.5 |
3,862.5 |
3,862.5 |
+14.25 (+0.37%)
|
0 |
21 Aug 2023 |
GBX |
3,854 |
3,854 |
3,848.25 |
3,848.25 |
3,848.25 |
-8.75 (-0.23%)
|
2,580 |
18 Aug 2023 |
GBX |
3,871 |
3,872.5 |
3,857 |
3,857 |
3,857 |
-29 (-0.75%)
|
28,979 |
17 Aug 2023 |
GBX |
3,904.5 |
3,905.5 |
3,886 |
3,886 |
3,886 |
-0.5 (-0.01%)
|
11,303 |
16 Aug 2023 |
GBX |
3,880 |
3,891 |
3,880 |
3,886.5 |
3,886.5 |
-25.75 (-0.66%)
|
5,862 |
15 Aug 2023 |
GBX |
3,950 |
3,952 |
3,899.5 |
3,912.25 |
3,912.25 |
-45.25 (-1.14%)
|
9,156 |
14 Aug 2023 |
GBX |
3,968.5 |
3,970 |
3,957.5 |
3,957.5 |
3,957.5 |
-17 (-0.43%)
|
1,212 |
11 Aug 2023 |
GBX |
4,034 |
4,053.5 |
3,974.5 |
3,974.5 |
3,974.5 |
-81.5 (-2.01%)
|
1,586 |
10 Aug 2023 |
GBX |
4,034 |
4,056 |
4,030.39 |
4,056 |
4,056 |
+42.5 (+1.06%)
|
1,586 |
9 Aug 2023 |
GBX |
4,033.5 |
4,033.5 |
4,009 |
4,013.5 |
4,013.5 |
+16.75 (+0.42%)
|
33 |
8 Aug 2023 |
GBX |
4,019 |
4,019 |
3,992.378 |
3,996.75 |
3,996.75 |
-41.75 (-1.03%)
|
5,927 |
7 Aug 2023 |
GBX |
4,072.5 |
4,072.5 |
4,038.5 |
4,038.5 |
4,038.5 |
-40.5 (-0.99%)
|
542 |
4 Aug 2023 |
GBX |
4,068 |
4,079 |
4,066.348 |
4,079 |
4,079 |
-0.75 (-0.02%)
|
282 |
3 Aug 2023 |
GBX |
4,084 |
4,092.5 |
4,073.42 |
4,079.75 |
4,079.75 |
+16.75 (+0.41%)
|
3,450 |
2 Aug 2023 |
GBX |
4,084 |
4,084 |
4,063 |
4,063 |
4,063 |
-82.5 (-1.99%)
|
2,281 |
1 Aug 2023 |
GBX |
4,156 |
4,160 |
4,145.5 |
4,145.5 |
4,145.5 |
-14.75 (-0.35%)
|
5,629 |