Xtrackers MSCI Emerging Market
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 May 2023 |
GBX |
3,922 |
3,923 |
3,916.75 |
3,916.75 |
3,916.75 |
+8.5 (+0.22%)
|
576 |
| 3 May 2023 |
GBX |
3,913 |
3,919 |
3,908.25 |
3,908.25 |
3,908.25 |
-11.5 (-0.29%)
|
8,543 |
| 2 May 2023 |
GBX |
3,959 |
3,959 |
3,917.5 |
3,919.75 |
3,919.75 |
-23.75 (-0.60%)
|
13,982 |
| 28 Apr 2023 |
GBX |
3,960 |
3,963 |
3,943.5 |
3,943.5 |
3,943.5 |
+4.25 (+0.11%)
|
565 |
| 27 Apr 2023 |
GBX |
3,937.5 |
3,939.25 |
3,934.612 |
3,939.25 |
3,939.25 |
+19.75 (+0.50%)
|
692 |
| 26 Apr 2023 |
GBX |
3,912 |
3,919.5 |
3,910.5 |
3,919.5 |
3,919.5 |
+4.75 (+0.12%)
|
2,516 |
| 25 Apr 2023 |
GBX |
3,911 |
3,914.75 |
3,910.848 |
3,914.75 |
3,914.75 |
-35.75 (-0.90%)
|
198 |
| 24 Apr 2023 |
GBX |
3,962 |
3,963 |
3,950.5 |
3,950.5 |
3,950.5 |
-26.5 (-0.67%)
|
302 |
| 21 Apr 2023 |
GBX |
3,990 |
3,999 |
3,977 |
3,977 |
3,977 |
-42.25 (-1.05%)
|
100 |
| 20 Apr 2023 |
GBX |
4,017 |
4,019.25 |
4,006 |
4,019.25 |
4,019.25 |
+3.5 (+0.09%)
|
17,029 |
| 19 Apr 2023 |
GBX |
4,020.5 |
4,025.093 |
4,014.348 |
4,015.75 |
4,015.75 |
-52.5 (-1.29%)
|
273 |
| 18 Apr 2023 |
GBX |
4,067 |
4,080.44 |
4,067 |
4,068.25 |
4,068.25 |
-9.5 (-0.23%)
|
12,418 |
| 17 Apr 2023 |
GBX |
4,087.5 |
4,088 |
4,077.75 |
4,077.75 |
4,077.75 |
+39 (+0.97%)
|
784 |
| 14 Apr 2023 |
GBX |
4,045 |
4,049.728 |
4,038.75 |
4,038.75 |
4,038.75 |
-0.75 (-0.02%)
|
19,318 |
| 13 Apr 2023 |
GBX |
4,027 |
4,039.5 |
4,027 |
4,039.5 |
4,039.5 |
+22.75 (+0.57%)
|
390 |
| 12 Apr 2023 |
GBX |
4,056 |
4,056 |
4,016.75 |
4,016.75 |
4,016.75 |
-38.25 (-0.94%)
|
7,383 |
| 11 Apr 2023 |
GBX |
4,040 |
4,056.95 |
4,040 |
4,055 |
4,055 |
+52.5 (+1.31%)
|
1,277 |
| 6 Apr 2023 |
GBX |
3,990 |
4,002.5 |
3,984.46 |
4,002.5 |
4,002.5 |
+21 (+0.53%)
|
2,561 |
| 5 Apr 2023 |
GBX |
4,018.5 |
4,023.5 |
3,981.5 |
3,981.5 |
3,981.5 |
-23.5 (-0.59%)
|
4,006 |
| 4 Apr 2023 |
GBX |
4,007 |
4,007 |
3,998 |
4,005 |
4,005 |
-26.25 (-0.65%)
|
1,844 |
| 3 Apr 2023 |
GBX |
4,041.5 |
4,045 |
4,031.25 |
4,031.25 |
4,031.25 |
-15.25 (-0.38%)
|
17,774 |
| 31 Mar 2023 |
GBX |
4,039.5 |
4,050 |
4,035 |
4,046.5 |
4,046.5 |
+4 (+0.10%)
|
36,739 |
| 30 Mar 2023 |
GBX |
4,026.91 |
4,042.5 |
4,026.91 |
4,042.5 |
4,042.5 |
+20.75 (+0.52%)
|
290 |
| 29 Mar 2023 |
GBX |
4,009 |
4,021.75 |
4,007.44 |
4,021.75 |
4,021.75 |
+32.5 (+0.81%)
|
2,448 |
| 28 Mar 2023 |
GBX |
3,966.5 |
3,996 |
3,966.5 |
3,989.25 |
3,989.25 |
+38.5 (+0.97%)
|
2,828 |
| 27 Mar 2023 |
GBX |
3,964 |
3,964 |
3,950.75 |
3,950.75 |
3,950.75 |
-34 (-0.85%)
|
33 |
| 24 Mar 2023 |
GBX |
3,967 |
3,984.75 |
3,967 |
3,984.75 |
3,984.75 |
-30.25 (-0.75%)
|
271 |
| 23 Mar 2023 |
GBX |
3,998.93 |
4,026.09 |
3,998.93 |
4,015 |
4,015 |
+48.5 (+1.22%)
|
41 |
| 22 Mar 2023 |
GBX |
3,952.5 |
3,966.5 |
3,949 |
3,966.5 |
3,966.5 |
+31 (+0.79%)
|
2,809 |
| 21 Mar 2023 |
GBX |
3,918.41 |
3,947.5 |
3,918.41 |
3,935.5 |
3,935.5 |
+55.25 (+1.42%)
|
52 |
