Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
31 Jul 2023 |
GBX |
4,142.5 |
4,160.25 |
4,142 |
4,160.25 |
4,160.25 |
+0.75 (+0.02%)
|
1,756 |
28 Jul 2023 |
GBX |
4,137.5 |
4,159.5 |
4,137.5 |
4,159.5 |
4,159.5 |
+61 (+1.49%)
|
272 |
27 Jul 2023 |
GBX |
4,088 |
4,098.5 |
4,088 |
4,098.5 |
4,098.5 |
+26.5 (+0.65%)
|
400 |
26 Jul 2023 |
GBX |
4,090.5 |
4,092.688 |
4,072 |
4,072 |
4,072 |
-12.25 (-0.30%)
|
2,402 |
25 Jul 2023 |
GBX |
4,090.5 |
4,090.5 |
4,084.25 |
4,084.25 |
4,084.25 |
+18 (+0.44%)
|
2,402 |
24 Jul 2023 |
GBX |
3,999.5 |
4,066.25 |
3,999.5 |
4,066.25 |
4,066.25 |
+57 (+1.42%)
|
1,349 |
21 Jul 2023 |
GBX |
4,002.5 |
4,017 |
4,002.5 |
4,009.25 |
4,009.25 |
+6.5 (+0.16%)
|
5,782 |
20 Jul 2023 |
GBX |
4,003 |
4,010.5 |
4,002.5 |
4,002.75 |
4,002.75 |
-29.25 (-0.73%)
|
224 |
19 Jul 2023 |
GBX |
4,013 |
4,032 |
4,011.5 |
4,032 |
4,032 |
+54 (+1.36%)
|
49 |
18 Jul 2023 |
GBX |
3,978 |
3,978 |
3,978 |
3,978 |
3,978 |
-6 (-0.15%)
|
76 |
17 Jul 2023 |
GBX |
3,977 |
3,984.5 |
3,972.5 |
3,984 |
3,984 |
-10.25 (-0.26%)
|
2,425 |
14 Jul 2023 |
GBX |
4,000.5 |
4,001.666 |
3,981.5 |
3,994.25 |
3,994.25 |
-5.5 (-0.14%)
|
13,294 |
13 Jul 2023 |
GBX |
3,987 |
3,999.75 |
3,987 |
3,999.75 |
3,999.75 |
+14.5 (+0.36%)
|
665 |
12 Jul 2023 |
GBX |
3,901 |
3,985.25 |
3,891.891 |
3,985.25 |
3,985.25 |
+65 (+1.66%)
|
56 |
11 Jul 2023 |
GBX |
3,901 |
3,920.25 |
3,891.891 |
3,920.25 |
3,920.25 |
+9.25 (+0.24%)
|
56 |
10 Jul 2023 |
GBX |
3,901 |
3,911 |
3,896 |
3,911 |
3,911 |
+2 (+0.05%)
|
56 |
7 Jul 2023 |
GBX |
3,899.5 |
3,912 |
3,899.5 |
3,909 |
3,909 |
+7.75 (+0.20%)
|
12,579 |
6 Jul 2023 |
GBX |
3,927.5 |
3,927.5 |
3,901.25 |
3,901.25 |
3,901.25 |
-87.25 (-2.19%)
|
1,422 |
5 Jul 2023 |
GBX |
3,993 |
3,993 |
3,988.5 |
3,988.5 |
3,988.5 |
-42.5 (-1.05%)
|
2 |
4 Jul 2023 |
GBX |
4,039 |
4,039 |
4,027.5 |
4,031 |
4,031 |
+9.5 (+0.24%)
|
1,344 |
3 Jul 2023 |
GBX |
4,017.5 |
4,024.5 |
4,017.5 |
4,021.5 |
4,021.5 |
+52 (+1.31%)
|
3,538 |
30 Jun 2023 |
GBX |
3,970 |
3,972 |
3,967 |
3,969.5 |
3,969.5 |
+1.25 (+0.03%)
|
31,868 |
29 Jun 2023 |
GBX |
3,960.5 |
3,968.25 |
3,957.96 |
3,968.25 |
3,968.25 |
-6.5 (-0.16%)
|
63 |
28 Jun 2023 |
GBX |
3,959.5 |
3,977.5 |
3,959.5 |
3,974.75 |
3,974.75 |
+9.75 (+0.25%)
|
13,837 |
27 Jun 2023 |
GBX |
3,957.5 |
3,966.052 |
3,957.5 |
3,965 |
3,965 |
+25 (+0.63%)
|
14,317 |
26 Jun 2023 |
GBX |
3,938.5 |
3,951.287 |
3,938.5 |
3,940 |
3,940 |
+16.25 (+0.41%)
|
2,083 |
23 Jun 2023 |
GBX |
3,922.04 |
3,930.43 |
3,922.04 |
3,923.75 |
3,923.75 |
-51.5 (-1.30%)
|
2 |
22 Jun 2023 |
GBX |
3,952 |
3,975.25 |
3,952 |
3,975.25 |
3,975.25 |
-12.25 (-0.31%)
|
1,087 |
21 Jun 2023 |
GBX |
3,989 |
4,009.5 |
3,987.5 |
3,987.5 |
3,987.5 |
-19 (-0.47%)
|
145 |
20 Jun 2023 |
GBX |
4,041 |
4,047 |
4,006.5 |
4,006.5 |
4,006.5 |
-42 (-1.04%)
|
662 |